{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:40:19.474388+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":35.7,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":53.1,"direction":"higher_better","percentile":82}],"summary":"매출 +35.7%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.4,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.4,"direction":"higher_better","percentile":40}],"summary":"RSI 28","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.49,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.04,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":23.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"HDC현대산업개발(294870)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.45조. 현재가 21,950원, 전일 대비 +4.8%, 30일 -5.4%. PER 7.8배 / ROE 2.5%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8616.00, 기관 순매도 3.62만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.88%","value_pct":2.88},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.88},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 36% 성장"],"portfolio":null,"technical":{"macd":-569.3137291108542,"grade":"D","trend":"하락","atr_14":921.4285714285714,"rsi_14":28.431372549019613,"sma_20":22057.5,"sma_60":22255.666666666668,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-569.31)가 시그널선(-402.73)을 하회합니다(데드크로스). 현재가가 SMA20(22058)과 SMA60(22256) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20015~24100 (현재 위치 47%).","bb_lower":20014.64048451686,"bb_upper":24100.35951548314,"macd_signal":-402.72976549857594},"change_pct":4.53,"chart_data":[{"date":"2024-10-23","open":19897,"high":20037,"low":19242,"close":19476,"volume":435008,"rsi_14":38.81,"sma_20":21947.5,"sma_60":23009.17,"sma_120":20443.17},{"date":"2024-10-24","open":19288,"high":19616,"low":19242,"close":19288,"volume":132510,"rsi_14":41.94,"sma_20":21830.0,"sma_60":23017.5,"sma_120":20467.58},{"date":"2024-10-25","open":19335,"high":20459,"low":18727,"close":20318,"volume":517820,"rsi_14":55.22,"sma_20":21727.5,"sma_60":23046.67,"sma_120":20500.17},{"date":"2024-10-28","open":20412,"high":20412,"low":19101,"close":19335,"volume":403180,"rsi_14":50.0,"sma_20":21637.5,"sma_60":23056.67,"sma_120":20524.83},{"date":"2024-10-29","open":19429,"high":20178,"low":19195,"close":19569,"volume":415556,"rsi_14":45.59,"sma_20":21550.0,"sma_60":23045.83,"sma_120":20550.33},{"date":"2024-10-30","open":19569,"high":19944,"low":19054,"close":19148,"volume":367771,"rsi_14":38.06,"sma_20":21452.5,"sma_60":23006.67,"sma_120":20574.08},{"date":"2024-10-31","open":19148,"high":19148,"low":18455,"close":18558,"volume":492652,"rsi_14":33.89,"sma_20":21328.5,"sma_60":22958.67,"sma_120":20592.25},{"date":"2024-11-01","open":18502,"high":18867,"low":18137,"close":18521,"volume":192017,"rsi_14":35.92,"sma_20":21237.5,"sma_60":22905.0,"sma_120":20613.17},{"date":"2024-11-04","open":18390,"high":19148,"low":18390,"close":18773,"volume":230642,"rsi_14":40.66,"sma_20":21190.0,"sma_60":22858.33,"sma_120":20631.67},{"date":"2024-11-05","open":18914,"high":20084,"low":18773,"close":19850,"volume":395067,"rsi_14":44.01,"sma_20":21217.5,"sma_60":22838.33,"sma_120":20658.75},{"date":"2024-11-06","open":20037,"high":20084,"low":19288,"close":19944,"volume":224328,"rsi_14":41.96,"sma_20":21207.5,"sma_60":22857.5,"sma_120":20689.92},{"date":"2024-11-07","open":19991,"high":20178,"low":19288,"close":19944,"volume":275910,"rsi_14":43.55,"sma_20":21170.0,"sma_60":22892.5,"sma_120":20719.92},{"date":"2024-11-08","open":20037,"high":20178,"low":19757,"close":20131,"volume":206133,"rsi_14":47.3,"sma_20":21137.5,"sma_60":22930.0,"sma_120":20749.75},{"date":"2024-11-11","open":20131,"high":20178,"low":18820,"close":19008,"volume":267212,"rsi_14":43.3,"sma_20":21067.5,"sma_60":22900.0,"sma_120":20769.0},{"date":"2024-11-12","open":18820,"high":18914,"low":18034,"close":18034,"volume":443841,"rsi_14":39.97,"sma_20":20965.5,"sma_60":22856.0,"sma_120":20778.25},{"date":"2024-11-13","open":17790,"high":18202,"low":17453,"close":17594,"volume":406401,"rsi_14":38.62,"sma_20":20802.5,"sma_60":22782.5,"sma_120":20787.17},{"date":"2024-11-14","open":17603,"high":18099,"low":17388,"close":17650,"volume":309285,"rsi_14":29.38,"sma_20":20625.0,"sma_60":22729.17,"sma_120":20797.0},{"date":"2024-11-15","open":17678,"high":17753,"low":17163,"close":17640,"volume":355247,"rsi_14":34.58,"sma_20":20459.5,"sma_60":22679.83,"sma_120":20809.17},{"date":"2024-11-18","open":17416,"high":18212,"low":17388,"close":17856,"volume":216028,"rsi_14":34.36,"sma_20":20320.5,"sma_60":22636.0,"sma_120":20821.25},{"date":"2024-11-19","open":17828,"high":17921,"low":17519,"close":17781,"volume":168670,"rsi_14":36.68,"sma_20":20207.5,"sma_60":22578.33,"sma_120":20836.58},{"date":"2024-11-20","open":17790,"high":17790,"low":17107,"close":17144,"volume":463550,"rsi_14":36.35,"sma_20":20083.0,"sma_60":22491.0,"sma_120":20841.67},{"date":"2024-11-21","open":17097,"high":17416,"low":16966,"close":17294,"volume":347813,"rsi_14":38.41,"sma_20":19976.5,"sma_60":22381.33,"sma_120":20848.33},{"date":"2024-11-22","open":17247,"high":18230,"low":17200,"close":18146,"volume":361521,"rsi_14":44.67,"sma_20":19860.5,"sma_60":22301.83,"sma_120":20863.92},{"date":"2024-11-25","open":18352,"high":19523,"low":18277,"close":19148,"volume":558321,"rsi_14":43.96,"sma_20":19850.5,"sma_60":22209.33,"sma_120":20885.25},{"date":"2024-11-26","open":19663,"high":20599,"low":19382,"close":19710,"volume":938515,"rsi_14":48.14,"sma_20":19858.0,"sma_60":22115.17,"sma_120":20915.83},{"date":"2024-11-27","open":19288,"high":19476,"low":18727,"close":19054,"volume":579445,"rsi_14":43.59,"sma_20":19853.0,"sma_60":22011.0,"sma_120":20939.17},{"date":"2024-11-28","open":19054,"high":19850,"low":18493,"close":19335,"volume":614692,"rsi_14":44.34,"sma_20":19894.5,"sma_60":21929.33,"sma_120":20968.08},{"date":"2024-11-29","open":19335,"high":19569,"low":18699,"close":19335,"volume":351551,"rsi_14":52.77,"sma_20":19938.0,"sma_60":21834.33,"sma_120":20999.83},{"date":"2024-12-02","open":19101,"high":19569,"low":18605,"close":18914,"volume":268209,"rsi_14":58.22,"sma_20":19945.5,"sma_60":21738.5,"sma_120":21027.5},{"date":"2024-12-03","open":18914,"high":19663,"low":18773,"close":19335,"volume":303510,"rsi_14":66.32,"sma_20":19918.0,"sma_60":21641.0,"sma_120":21054.33},{"date":"2024-12-04","open":18820,"high":19195,"low":18165,"close":18399,"volume":550931,"rsi_14":56.02,"sma_20":19835.5,"sma_60":21527.67,"sma_120":21074.67},{"date":"2024-12-05","open":18399,"high":18455,"low":17669,"close":17753,"volume":292503,"rsi_14":50.82,"sma_20":19718.5,"sma_60":21415.33,"sma_120":21091.25},{"date":"2024-12-06","open":17697,"high":17931,"low":17172,"close":17566,"volume":340518,"rsi_14":47.87,"sma_20":19581.5,"sma_60":21304.67,"sma_120":21104.42},{"date":"2024-12-09","open":17228,"high":17285,"low":16105,"close":16152,"volume":603590,"rsi_14":40.02,"sma_20":19429.0,"sma_60":21179.67,"sma_120":21103.33},{"date":"2024-12-10","open":16245,"high":17107,"low":16245,"close":17097,"volume":279254,"rsi_14":49.72,"sma_20":19379.0,"sma_60":21055.67,"sma_120":21112.92},{"date":"2024-12-11","open":16910,"high":17547,"low":16910,"close":17416,"volume":205855,"rsi_14":50.7,"sma_20":19369.5,"sma_60":20960.67,"sma_120":21125.58},{"date":"2024-12-12","open":17322,"high":17472,"low":16985,"close":17275,"volume":280714,"rsi_14":44.51,"sma_20":19349.5,"sma_60":20869.83,"sma_120":21137.17},{"date":"2024-12-13","open":17228,"high":18399,"low":17228,"close":18277,"volume":434714,"rsi_14":44.51,"sma_20":19383.5,"sma_60":20779.33,"sma_120":21155.58},{"date":"2024-12-16","open":18352,"high":18596,"low":17837,"close":17884,"volume":247313,"rsi_14":38.24,"sma_20":19385.0,"sma_60":20666.83,"sma_120":21170.92},{"date":"2024-12-17","open":18024,"high":18549,"low":18006,"close":18109,"volume":335672,"rsi_14":43.55,"sma_20":19402.5,"sma_60":20586.67,"sma_120":21189.42},{"date":"2024-12-18","open":18109,"high":18230,"low":17893,"close":18099,"volume":128342,"rsi_14":41.25,"sma_20":19453.5,"sma_60":20494.67,"sma_120":21208.0},{"date":"2024-12-19","open":17790,"high":18090,"low":17603,"close":17687,"volume":240880,"rsi_14":38.97,"sma_20":19474.5,"sma_60":20427.0,"sma_120":21220.83},{"date":"2024-12-20","open":17725,"high":17921,"low":17275,"close":17275,"volume":250119,"rsi_14":39.02,"sma_20":19428.0,"sma_60":20338.67,"sma_120":21219.67},{"date":"2024-12-23","open":17275,"high":17931,"low":17126,"close":17818,"volume":224907,"rsi_14":40.0,"sma_20":19357.0,"sma_60":20281.67,"sma_120":21227.83},{"date":"2024-12-24","open":17818,"high":17978,"low":17097,"close":17257,"volume":335552,"rsi_14":42.08,"sma_20":19226.0,"sma_60":20211.33,"sma_120":21229.75},{"date":"2024-12-26","open":17360,"high":17369,"low":16751,"close":17004,"volume":231362,"rsi_14":44.51,"sma_20":19116.5,"sma_60":20140.67,"sma_120":21231.25},{"date":"2024-12-27","open":16966,"high":16966,"low":16657,"close":16835,"volume":147573,"rsi_14":44.63,"sma_20":18983.0,"sma_60":20068.67,"sma_120":21235.75},{"date":"2024-12-30","open":16714,"high":16910,"low":16489,"close":16901,"volume":168720,"rsi_14":56.87,"sma_20":18853.0,"sma_60":20009.5,"sma_120":21236.17},{"date":"2025-01-02","open":16901,"high":17013,"low":16442,"close":16526,"volume":173467,"rsi_14":44.15,"sma_20":18725.5,"sma_60":19953.67,"sma_120":21235.08},{"date":"2025-01-03","open":16414,"high":17023,"low":16414,"close":16657,"volume":272332,"rsi_14":41.92,"sma_20":18582.5,"sma_60":19906.0,"sma_120":21236.0},{"date":"2025-01-06","open":16676,"high":16845,"low":16367,"close":16648,"volume":301376,"rsi_14":43.12,"sma_20":18489.0,"sma_60":19844.0,"sma_120":21238.58},{"date":"2025-01-07","open":16564,"high":17182,"low":16489,"close":17041,"volume":273191,"rsi_14":34.36,"sma_20":18451.0,"sma_60":19779.83,"sma_120":21245.92},{"date":"2025-01-08","open":16873,"high":16994,"low":16395,"close":16470,"volume":542346,"rsi_14":32.88,"sma_20":18392.5,"sma_60":19703.83,"sma_120":21247.58},{"date":"2025-01-09","open":16470,"high":16479,"low":15515,"close":15534,"volume":796937,"rsi_14":23.4,"sma_20":18359.5,"sma_60":19618.67,"sma_120":21240.17},{"date":"2025-01-10","open":15599,"high":16283,"low":15599,"close":16283,"volume":512816,"rsi_14":33.72,"sma_20":18316.0,"sma_60":19553.5,"sma_120":21232.17},{"date":"2025-01-13","open":16114,"high":16264,"low":15880,"close":16105,"volume":251113,"rsi_14":35.2,"sma_20":18246.0,"sma_60":19472.67,"sma_120":21210.92},{"date":"2025-01-14","open":16086,"high":16105,"low":15478,"close":15749,"volume":439668,"rsi_14":35.58,"sma_20":18164.5,"sma_60":19379.67,"sma_120":21178.58},{"date":"2025-01-15","open":15740,"high":15749,"low":15281,"close":15337,"volume":409605,"rsi_14":25.95,"sma_20":18007.5,"sma_60":19283.5,"sma_120":21134.25},{"date":"2025-01-16","open":15627,"high":15777,"low":15431,"close":15730,"volume":378392,"rsi_14":34.71,"sma_20":17892.5,"sma_60":19199.33,"sma_120":21097.58},{"date":"2025-01-17","open":15515,"high":15702,"low":15159,"close":15225,"volume":484059,"rsi_14":33.04,"sma_20":17738.5,"sma_60":19116.17,"sma_120":21060.17},{"date":"2025-01-20","open":15225,"high":15487,"low":15178,"close":15234,"volume":169298,"rsi_14":34.25,"sma_20":17585.5,"sma_60":19040.67,"sma_120":21024.92},{"date":"2025-01-21","open":15262,"high":15590,"low":15234,"close":15393,"volume":257759,"rsi_14":35.44,"sma_20":17463.0,"sma_60":18971.33,"sma_120":20994.42},{"date":"2025-01-22","open":15403,"high":15993,"low":14991,"close":15787,"volume":664447,"rsi_14":42.88,"sma_20":17383.5,"sma_60":18890.67,"sma_120":20968.67},{"date":"2025-01-23","open":15824,"high":16292,"low":15740,"close":15908,"volume":392328,"rsi_14":42.78,"sma_20":17281.5,"sma_60":18829.67,"sma_120":20943.17},{"date":"2025-01-24","open":15871,"high":16124,"low":15674,"close":16067,"volume":262180,"rsi_14":44.56,"sma_20":17218.0,"sma_60":18767.33,"sma_120":20906.58},{"date":"2025-01-31","open":16067,"high":16067,"low":15421,"close":15543,"volume":325939,"rsi_14":36.3,"sma_20":17140.0,"sma_60":18703.17,"sma_120":20854.92},{"date":"2025-02-03","open":15496,"high":15496,"low":14860,"close":15075,"volume":325270,"rsi_14":37.0,"sma_20":17046.0,"sma_60":18641.17,"sma_120":20799.92},{"date":"2025-02-04","open":15215,"high":15824,"low":15169,"close":15581,"volume":224453,"rsi_14":50.47,"sma_20":16975.5,"sma_60":18588.83,"sma_120":20746.92},{"date":"2025-02-05","open":15581,"high":17004,"low":15384,"close":16526,"volume":796764,"rsi_14":52.37,"sma_20":16975.5,"sma_60":18548.83,"sma_120":20703.58},{"date":"2025-02-06","open":16479,"high":16920,"low":16433,"close":16573,"volume":381025,"rsi_14":54.68,"sma_20":16971.0,"sma_60":18490.5,"sma_120":20664.42},{"date":"2025-02-07","open":16554,"high":17116,"low":16517,"close":16948,"volume":491587,"rsi_14":61.94,"sma_20":16987.0,"sma_60":18437.17,"sma_120":20647.33},{"date":"2025-02-10","open":16948,"high":17228,"low":16564,"close":16957,"volume":396296,"rsi_14":67.55,"sma_20":16982.5,"sma_60":18384.0,"sma_120":20638.25},{"date":"2025-02-11","open":16957,"high":17734,"low":16910,"close":17144,"volume":609365,"rsi_14":66.03,"sma_20":17018.5,"sma_60":18330.83,"sma_120":20630.42},{"date":"2025-02-12","open":17135,"high":17200,"low":16629,"close":16714,"volume":303152,"rsi_14":67.17,"sma_20":17081.5,"sma_60":18290.0,"sma_120":20595.0},{"date":"2025-02-13","open":16854,"high":18474,"low":16854,"close":17996,"volume":912779,"rsi_14":74.62,"sma_20":17173.0,"sma_60":18289.33,"sma_120":20572.67},{"date":"2025-02-14","open":18155,"high":18427,"low":17725,"close":17837,"volume":409493,"rsi_14":71.79,"sma_20":17265.5,"sma_60":18293.67,"sma_120":20538.08},{"date":"2025-02-17","open":17837,"high":17837,"low":17135,"close":17322,"volume":265234,"rsi_14":63.4,"sma_20":17349.5,"sma_60":18287.83,"sma_120":20508.5},{"date":"2025-02-18","open":17350,"high":18343,"low":17051,"close":18118,"volume":713428,"rsi_14":67.25,"sma_20":17498.0,"sma_60":18296.33,"sma_120":20488.08},{"date":"2025-02-19","open":18118,"high":18146,"low":17697,"close":17743,"volume":330857,"rsi_14":62.66,"sma_20":17605.5,"sma_60":18294.33,"sma_120":20465.17},{"date":"2025-02-20","open":17734,"high":17818,"low":17238,"close":17238,"volume":292522,"rsi_14":62.84,"sma_20":17713.0,"sma_60":18284.67,"sma_120":20431.5},{"date":"2025-02-21","open":17322,"high":17856,"low":17313,"close":17640,"volume":276018,"rsi_14":69.63,"sma_20":17841.5,"sma_60":18293.5,"sma_120":20392.25},{"date":"2025-02-24","open":17575,"high":17715,"low":17200,"close":17575,"volume":221378,"rsi_14":66.36,"sma_20":17958.0,"sma_60":18298.5,"sma_120":20339.92},{"date":"2025-02-25","open":17556,"high":18287,"low":17406,"close":18137,"volume":469311,"rsi_14":64.1,"sma_20":18083.5,"sma_60":18298.33,"sma_120":20300.08},{"date":"2025-02-26","open":18024,"high":18483,"low":17968,"close":18390,"volume":342208,"rsi_14":65.35,"sma_20":18216.0,"sma_60":18284.83,"sma_120":20247.08},{"date":"2025-02-27","open":18399,"high":18539,"low":18099,"close":18212,"volume":150221,"rsi_14":61.05,"sma_20":18330.5,"sma_60":18258.17,"sma_120":20186.67},{"date":"2025-02-28","open":17996,"high":18043,"low":17135,"close":17135,"volume":326393,"rsi_14":51.31,"sma_20":18415.5,"sma_60":18224.0,"sma_120":20117.5},{"date":"2025-03-04","open":17135,"high":17594,"low":16910,"close":16929,"volume":206250,"rsi_14":48.42,"sma_20":18514.5,"sma_60":18181.17,"sma_120":20055.25},{"date":"2025-03-05","open":16938,"high":18483,"low":16929,"close":18399,"volume":405958,"rsi_14":60.74,"sma_20":18665.0,"sma_60":18164.5,"sma_120":19999.42},{"date":"2025-03-06","open":19008,"high":19054,"low":18361,"close":18427,"volume":317183,"rsi_14":53.27,"sma_20":18766.5,"sma_60":18155.83,"sma_120":19947.17},{"date":"2025-03-07","open":18305,"high":19803,"low":18221,"close":19335,"volume":699405,"rsi_14":60.2,"sma_20":18914.0,"sma_60":18155.83,"sma_120":19898.42},{"date":"2025-03-10","open":19242,"high":20225,"low":19195,"close":19944,"volume":579811,"rsi_14":67.63,"sma_20":19074.0,"sma_60":18183.33,"sma_120":19855.5},{"date":"2025-03-11","open":19569,"high":20084,"low":19335,"close":19616,"volume":539232,"rsi_14":60.75,"sma_20":19216.0,"sma_60":18216.5,"sma_120":19815.92},{"date":"2025-03-12","open":19569,"high":20365,"low":19195,"close":19335,"volume":456391,"rsi_14":61.58,"sma_20":19333.0,"sma_60":18248.0,"sma_120":19776.33},{"date":"2025-03-13","open":19476,"high":19850,"low":19288,"close":19335,"volume":217033,"rsi_14":66.47,"sma_20":19473.0,"sma_60":18304.67,"sma_120":19742.17},{"date":"2025-03-14","open":19335,"high":19663,"low":19008,"close":19148,"volume":144999,"rsi_14":62.25,"sma_20":19534.5,"sma_60":18341.17,"sma_120":19698.42},{"date":"2025-03-17","open":19335,"high":19710,"low":19148,"close":19382,"volume":149871,"rsi_14":64.3,"sma_20":19617.0,"sma_60":18376.17,"sma_120":19668.42},{"date":"2025-03-18","open":19382,"high":19616,"low":19054,"close":19288,"volume":160989,"rsi_14":59.84,"sma_20":19722.0,"sma_60":18412.0,"sma_120":19640.92},{"date":"2025-03-19","open":19288,"high":19803,"low":18914,"close":18914,"volume":176811,"rsi_14":54.39,"sma_20":19764.5,"sma_60":18423.33,"sma_120":19601.33},{"date":"2025-03-20","open":19008,"high":19101,"low":17893,"close":17978,"volume":487382,"rsi_14":48.26,"sma_20":19777.0,"sma_60":18425.0,"sma_120":19545.92},{"date":"2025-03-21","open":18062,"high":18315,"low":17884,"close":18146,"volume":322512,"rsi_14":58.68,"sma_20":19825.5,"sma_60":18425.67,"sma_120":19506.17},{"date":"2025-03-24","open":18146,"high":18614,"low":18099,"close":18521,"volume":162717,"rsi_14":63.28,"sma_20":19872.5,"sma_60":18433.17,"sma_120":19463.92},{"date":"2025-03-25","open":18333,"high":18670,"low":18258,"close":18408,"volume":148490,"rsi_14":50.1,"sma_20":19917.0,"sma_60":18446.0,"sma_120":19436.5},{"date":"2025-03-26","open":18408,"high":18867,"low":18408,"close":18511,"volume":149338,"rsi_14":50.89,"sma_20":19937.0,"sma_60":18468.0,"sma_120":19403.33},{"date":"2025-03-27","open":18661,"high":20318,"low":18661,"close":19710,"volume":800990,"rsi_14":53.75,"sma_20":20007.5,"sma_60":18501.67,"sma_120":19391.67},{"date":"2025-03-28","open":20581,"high":20630,"low":19613,"close":20146,"volume":240360,"rsi_14":44.94,"sma_20":20075.0,"sma_60":18541.17,"sma_120":19376.25},{"date":"2025-03-31","open":19758,"high":20242,"low":19371,"close":19371,"volume":190790,"rsi_14":41.19,"sma_20":20160.0,"sma_60":18571.83,"sma_120":19356.25},{"date":"2025-04-01","open":19516,"high":20388,"low":19371,"close":20339,"volume":192831,"rsi_14":52.87,"sma_20":20306.0,"sma_60":18622.17,"sma_120":19345.42},{"date":"2025-04-02","open":20485,"high":21211,"low":19952,"close":21066,"volume":352407,"rsi_14":58.04,"sma_20":20411.0,"sma_60":18683.83,"sma_120":19346.67},{"date":"2025-04-03","open":20533,"high":21114,"low":20339,"close":20920,"volume":238075,"rsi_14":58.47,"sma_20":20507.0,"sma_60":18749.67,"sma_120":19351.67},{"date":"2025-04-04","open":20678,"high":22034,"low":20678,"close":21937,"volume":429367,"rsi_14":62.85,"sma_20":20607.0,"sma_60":18830.67,"sma_120":19368.33},{"date":"2025-04-07","open":21211,"high":22131,"low":20775,"close":20920,"volume":330830,"rsi_14":55.85,"sma_20":20622.0,"sma_60":18894.33,"sma_120":19369.17},{"date":"2025-04-08","open":21308,"high":22083,"low":19952,"close":20920,"volume":410870,"rsi_14":58.6,"sma_20":20654.5,"sma_60":18951.0,"sma_120":19365.42},{"date":"2025-04-09","open":20920,"high":21017,"low":19661,"close":20194,"volume":300517,"rsi_14":60.46,"sma_20":20664.5,"sma_60":19005.33,"sma_120":19354.58},{"date":"2025-04-10","open":20920,"high":21308,"low":20533,"close":20775,"volume":335528,"rsi_14":62.45,"sma_20":20704.5,"sma_60":19086.33,"sma_120":19352.5},{"date":"2025-04-11","open":20339,"high":20969,"low":19952,"close":20824,"volume":236933,"rsi_14":60.8,"sma_20":20757.0,"sma_60":19154.83,"sma_120":19354.17},{"date":"2025-04-14","open":20872,"high":21017,"low":20194,"close":20824,"volume":280130,"rsi_14":61.73,"sma_20":20797.0,"sma_60":19226.5,"sma_120":19349.58},{"date":"2025-04-15","open":20824,"high":22034,"low":20775,"close":21647,"volume":304946,"rsi_14":65.03,"sma_20":20884.5,"sma_60":19318.67,"sma_120":19349.17},{"date":"2025-04-16","open":21792,"high":21986,"low":21308,"close":21405,"volume":180201,"rsi_14":56.95,"sma_20":20979.5,"sma_60":19414.0,"sma_120":19348.75},{"date":"2025-04-17","open":21356,"high":21744,"low":21259,"close":21695,"volume":81540,"rsi_14":60.53,"sma_20":21139.5,"sma_60":19507.33,"sma_120":19353.33},{"date":"2025-04-18","open":21841,"high":22276,"low":21405,"close":21744,"volume":152900,"rsi_14":67.88,"sma_20":21293.0,"sma_60":19610.5,"sma_120":19363.33},{"date":"2025-04-21","open":21841,"high":21986,"low":21356,"close":21405,"volume":74086,"rsi_14":58.87,"sma_20":21409.0,"sma_60":19707.67,"sma_120":19374.17},{"date":"2025-04-22","open":21066,"high":21841,"low":21066,"close":21598,"volume":92658,"rsi_14":54.87,"sma_20":21541.0,"sma_60":19805.33,"sma_120":19388.33},{"date":"2025-04-23","open":21841,"high":21986,"low":21405,"close":21550,"volume":116488,"rsi_14":55.86,"sma_20":21665.0,"sma_60":19895.17,"sma_120":19392.92},{"date":"2025-04-24","open":21937,"high":23051,"low":21841,"close":22906,"volume":442596,"rsi_14":58.47,"sma_20":21795.0,"sma_60":20006.17,"sma_120":19417.92},{"date":"2025-04-25","open":23003,"high":23197,"low":22761,"close":22858,"volume":172139,"rsi_14":70.41,"sma_20":21935.0,"sma_60":20113.5,"sma_120":19440.42},{"date":"2025-04-28","open":23148,"high":24310,"low":23051,"close":23729,"volume":330709,"rsi_14":75.0,"sma_20":22160.0,"sma_60":20245.17,"sma_120":19474.17},{"date":"2025-04-29","open":23632,"high":24117,"low":23245,"close":24020,"volume":119085,"rsi_14":86.92,"sma_20":22350.0,"sma_60":20390.17,"sma_120":19515.67},{"date":"2025-04-30","open":24213,"high":24891,"low":23874,"close":24165,"volume":299993,"rsi_14":85.71,"sma_20":22510.0,"sma_60":20528.67,"sma_120":19558.75},{"date":"2025-05-02","open":24359,"high":24698,"low":23681,"close":24601,"volume":195511,"rsi_14":86.79,"sma_20":22700.0,"sma_60":20657.83,"sma_120":19603.33},{"date":"2025-05-07","open":24359,"high":24988,"low":24068,"close":24795,"volume":144533,"rsi_14":87.27,"sma_20":22847.5,"sma_60":20789.5,"sma_120":19640.0},{"date":"2025-05-08","open":24746,"high":24891,"low":23729,"close":24698,"volume":145623,"rsi_14":83.16,"sma_20":23042.5,"sma_60":20912.83,"sma_120":19675.0},{"date":"2025-05-09","open":24552,"high":24552,"low":23826,"close":24020,"volume":159802,"rsi_14":75.96,"sma_20":23202.5,"sma_60":21024.33,"sma_120":19704.17},{"date":"2025-05-12","open":23971,"high":25230,"low":23923,"close":24310,"volume":343392,"rsi_14":75.96,"sma_20":23415.0,"sma_60":21137.5,"sma_120":19734.17},{"date":"2025-05-13","open":24262,"high":24407,"low":23390,"close":24213,"volume":205889,"rsi_14":74.29,"sma_20":23592.5,"sma_60":21256.67,"sma_120":19773.33},{"date":"2025-05-14","open":24407,"high":24988,"low":24407,"close":24698,"volume":162264,"rsi_14":81.48,"sma_20":23792.5,"sma_60":21361.33,"sma_120":19825.33},{"date":"2025-05-15","open":24456,"high":24698,"low":24068,"close":24504,"volume":82991,"rsi_14":77.78,"sma_20":23982.5,"sma_60":21465.5,"sma_120":19879.58},{"date":"2025-05-16","open":24504,"high":25376,"low":21986,"close":24068,"volume":710830,"rsi_14":72.41,"sma_20":24107.5,"sma_60":21571.33,"sma_120":19929.58},{"date":"2025-05-19","open":23874,"high":24310,"low":23293,"close":23681,"volume":192132,"rsi_14":58.33,"sma_20":24225.0,"sma_60":21656.33,"sma_120":19976.33},{"date":"2025-05-20","open":23826,"high":23923,"low":23148,"close":23632,"volume":207772,"rsi_14":58.33,"sma_20":24325.0,"sma_60":21747.17,"sma_120":20020.75},{"date":"2025-05-21","open":23439,"high":24698,"low":23439,"close":24020,"volume":180978,"rsi_14":53.49,"sma_20":24442.5,"sma_60":21853.67,"sma_120":20069.17},{"date":"2025-05-22","open":23778,"high":24117,"low":23390,"close":23826,"volume":130057,"rsi_14":47.62,"sma_20":24567.5,"sma_60":21949.67,"sma_120":20121.58},{"date":"2025-05-23","open":23874,"high":25376,"low":23826,"close":24843,"volume":367572,"rsi_14":56.86,"sma_20":24735.0,"sma_60":22064.33,"sma_120":20181.42},{"date":"2025-05-26","open":24940,"high":24988,"low":22519,"close":22809,"volume":570339,"rsi_14":36.3,"sma_20":24800.0,"sma_60":22134.0,"sma_120":20216.17},{"date":"2025-05-27","open":23197,"high":23632,"low":22615,"close":23051,"volume":225939,"rsi_14":36.76,"sma_20":24807.5,"sma_60":22203.33,"sma_120":20244.08},{"date":"2025-05-28","open":23584,"high":23729,"low":22567,"close":22809,"volume":478193,"rsi_14":35.97,"sma_20":24805.0,"sma_60":22271.67,"sma_120":20264.92},{"date":"2025-05-29","open":23197,"high":23923,"low":23003,"close":23536,"volume":308569,"rsi_14":46.43,"sma_20":24795.0,"sma_60":22371.67,"sma_120":20297.83},{"date":"2025-05-30","open":23584,"high":23632,"low":22422,"close":22664,"volume":355133,"rsi_14":38.82,"sma_20":24725.0,"sma_60":22460.33,"sma_120":20320.75},{"date":"2025-06-02","open":22858,"high":23100,"low":21986,"close":22615,"volume":271400,"rsi_14":39.07,"sma_20":24645.0,"sma_60":22522.0,"sma_120":20343.25},{"date":"2025-06-04","open":22858,"high":23197,"low":22615,"close":22761,"volume":268988,"rsi_14":36.11,"sma_20":24550.0,"sma_60":22585.67,"sma_120":20370.75},{"date":"2025-06-05","open":23100,"high":23439,"low":22712,"close":23342,"volume":413480,"rsi_14":42.11,"sma_20":24475.0,"sma_60":22643.17,"sma_120":20399.5},{"date":"2025-06-09","open":24020,"high":24552,"low":23729,"close":23923,"volume":282361,"rsi_14":49.03,"sma_20":24435.0,"sma_60":22699.83,"sma_120":20441.58},{"date":"2025-06-10","open":24165,"high":26441,"low":23971,"close":26151,"volume":752467,"rsi_14":63.21,"sma_20":24545.0,"sma_60":22800.67,"sma_120":20508.58},{"date":"2025-06-11","open":26151,"high":26538,"low":25473,"close":26247,"volume":212042,"rsi_14":63.92,"sma_20":24645.0,"sma_60":22908.17,"sma_120":20578.08},{"date":"2025-06-12","open":26441,"high":26974,"low":25715,"close":26102,"volume":269258,"rsi_14":61.38,"sma_20":24742.5,"sma_60":23013.17,"sma_120":20658.92},{"date":"2025-06-13","open":26199,"high":26199,"low":24117,"close":24504,"volume":518970,"rsi_14":53.21,"sma_20":24732.5,"sma_60":23094.0,"sma_120":20717.58},{"date":"2025-06-16","open":24698,"high":25085,"low":24407,"close":24746,"volume":270891,"rsi_14":49.5,"sma_20":24745.0,"sma_60":23174.83,"sma_120":20775.5},{"date":"2025-06-17","open":25473,"high":25618,"low":24165,"close":24649,"volume":268852,"rsi_14":61.73,"sma_20":24775.0,"sma_60":23255.67,"sma_120":20833.83},{"date":"2025-06-18","open":24504,"high":24746,"low":24165,"close":24310,"volume":167750,"rsi_14":57.93,"sma_20":24807.5,"sma_60":23337.33,"sma_120":20880.33},{"date":"2025-06-19","open":24213,"high":24504,"low":23439,"close":24020,"volume":396471,"rsi_14":57.58,"sma_20":24827.5,"sma_60":23430.67,"sma_120":20927.83},{"date":"2025-06-20","open":24407,"high":24407,"low":23390,"close":23536,"volume":299425,"rsi_14":50.0,"sma_20":24802.5,"sma_60":23512.67,"sma_120":20969.17},{"date":"2025-06-23","open":24213,"high":24213,"low":23536,"close":24020,"volume":290011,"rsi_14":59.21,"sma_20":24812.5,"sma_60":23596.33,"sma_120":21014.75},{"date":"2025-06-24","open":24504,"high":24601,"low":23632,"close":23874,"volume":257070,"rsi_14":58.44,"sma_20":24762.5,"sma_60":23679.5,"sma_120":21062.75},{"date":"2025-06-25","open":24310,"high":24940,"low":23826,"close":24165,"volume":345819,"rsi_14":59.24,"sma_20":24832.5,"sma_60":23765.83,"sma_120":21116.92},{"date":"2025-06-26","open":24165,"high":24165,"low":22664,"close":23487,"volume":677817,"rsi_14":50.94,"sma_20":24855.0,"sma_60":23819.17,"sma_120":21160.42},{"date":"2025-06-27","open":23245,"high":23923,"low":23245,"close":23536,"volume":189621,"rsi_14":47.3,"sma_20":24892.5,"sma_60":23877.5,"sma_120":21209.33},{"date":"2025-06-30","open":23487,"high":23487,"low":21114,"close":21744,"volume":943566,"rsi_14":17.27,"sma_20":24800.0,"sma_60":23918.33,"sma_120":21245.08},{"date":"2025-07-01","open":21889,"high":22519,"low":21695,"close":22276,"volume":342219,"rsi_14":22.3,"sma_20":24780.0,"sma_60":23951.67,"sma_120":21286.92},{"date":"2025-07-02","open":22373,"high":22373,"low":21453,"close":22034,"volume":430811,"rsi_14":22.0,"sma_20":24750.0,"sma_60":23968.33,"sma_120":21326.08},{"date":"2025-07-03","open":21841,"high":22422,"low":21841,"close":22422,"volume":345693,"rsi_14":32.8,"sma_20":24732.5,"sma_60":23994.17,"sma_120":21371.92},{"date":"2025-07-04","open":22325,"high":22615,"low":21453,"close":21502,"volume":303614,"rsi_14":25.9,"sma_20":24637.5,"sma_60":23986.67,"sma_120":21408.67},{"date":"2025-07-07","open":21598,"high":21695,"low":20969,"close":21550,"volume":394034,"rsi_14":26.81,"sma_20":24515.0,"sma_60":23997.5,"sma_120":21445.92},{"date":"2025-07-08","open":21550,"high":22567,"low":21502,"close":22519,"volume":486245,"rsi_14":37.75,"sma_20":24327.5,"sma_60":24025.0,"sma_120":21488.0},{"date":"2025-07-09","open":22519,"high":22954,"low":22034,"close":22858,"volume":336645,"rsi_14":42.11,"sma_20":24152.5,"sma_60":24070.83,"sma_120":21538.08},{"date":"2025-07-10","open":23051,"high":23197,"low":22615,"close":23148,"volume":290713,"rsi_14":47.3,"sma_20":24000.0,"sma_60":24111.67,"sma_120":21599.0},{"date":"2025-07-11","open":23100,"high":23293,"low":22470,"close":22615,"volume":339398,"rsi_14":40.27,"sma_20":23902.5,"sma_60":24142.5,"sma_120":21648.67},{"date":"2025-07-14","open":22712,"high":23100,"low":22422,"close":23003,"volume":212951,"rsi_14":44.16,"sma_20":23812.5,"sma_60":24180.0,"sma_120":21703.25},{"date":"2025-07-15","open":22906,"high":23439,"low":22712,"close":23245,"volume":212112,"rsi_14":43.79,"sma_20":23740.0,"sma_60":24207.5,"sma_120":21763.08},{"date":"2025-07-16","open":23245,"high":23245,"low":22567,"close":22712,"volume":185925,"rsi_14":44.67,"sma_20":23657.5,"sma_60":24230.0,"sma_120":21822.0},{"date":"2025-07-17","open":22761,"high":23148,"low":22567,"close":23148,"volume":198714,"rsi_14":47.47,"sma_20":23612.5,"sma_60":24255.0,"sma_120":21881.17},{"date":"2025-07-18","open":23003,"high":23003,"low":22325,"close":22761,"volume":215173,"rsi_14":58.14,"sma_20":23572.5,"sma_60":24272.5,"sma_120":21941.5},{"date":"2025-07-21","open":22712,"high":22761,"low":22276,"close":22422,"volume":223401,"rsi_14":51.2,"sma_20":23490.0,"sma_60":24290.0,"sma_120":21998.83},{"date":"2025-07-22","open":22325,"high":22954,"low":22180,"close":22712,"volume":235391,"rsi_14":55.56,"sma_20":23430.0,"sma_60":24309.17,"sma_120":22057.25},{"date":"2025-07-23","open":22858,"high":22858,"low":22180,"close":22567,"volume":188040,"rsi_14":51.24,"sma_20":23347.5,"sma_60":24326.67,"sma_120":22110.92},{"date":"2025-07-24","open":22712,"high":23003,"low":22422,"close":22858,"volume":242595,"rsi_14":62.96,"sma_20":23315.0,"sma_60":24325.83,"sma_120":22166.0},{"date":"2025-07-25","open":22858,"high":23197,"low":22131,"close":22276,"volume":278551,"rsi_14":56.3,"sma_20":23250.0,"sma_60":24315.83,"sma_120":22214.67},{"date":"2025-07-28","open":22519,"high":22519,"low":21986,"close":21986,"volume":188130,"rsi_14":44.76,"sma_20":23262.5,"sma_60":24285.83,"sma_120":22265.5},{"date":"2025-07-29","open":21986,"high":23342,"low":21889,"close":23245,"volume":467205,"rsi_14":53.23,"sma_20":23312.5,"sma_60":24272.5,"sma_120":22331.33},{"date":"2025-07-30","open":23197,"high":23197,"low":22712,"close":22954,"volume":150264,"rsi_14":48.39,"sma_20":23360.0,"sma_60":24251.67,"sma_120":22390.17},{"date":"2025-07-31","open":22761,"high":23148,"low":22664,"close":22809,"volume":191944,"rsi_14":51.72,"sma_20":23380.0,"sma_60":24220.83,"sma_120":22439.33},{"date":"2025-08-01","open":22906,"high":22906,"low":21598,"close":21695,"volume":376670,"rsi_14":39.69,"sma_20":23390.0,"sma_60":24167.5,"sma_120":22478.5},{"date":"2025-08-04","open":21986,"high":22615,"low":21453,"close":22373,"volume":118031,"rsi_14":43.57,"sma_20":23432.5,"sma_60":24127.5,"sma_120":22520.17},{"date":"2025-08-05","open":22276,"high":23148,"low":22276,"close":22954,"volume":198679,"rsi_14":51.77,"sma_20":23455.0,"sma_60":24109.17,"sma_120":22566.75},{"date":"2025-08-06","open":22712,"high":23681,"low":22276,"close":23100,"volume":374024,"rsi_14":49.63,"sma_20":23467.5,"sma_60":24088.33,"sma_120":22612.92},{"date":"2025-08-07","open":23342,"high":23439,"low":22858,"close":23342,"volume":121310,"rsi_14":54.55,"sma_20":23477.5,"sma_60":24073.33,"sma_120":22665.0},{"date":"2025-08-08","open":23245,"high":23439,"low":23003,"close":23051,"volume":132610,"rsi_14":54.96,"sma_20":23500.0,"sma_60":24045.0,"sma_120":22703.17},{"date":"2025-08-11","open":22906,"high":22906,"low":21792,"close":21937,"volume":387849,"rsi_14":44.59,"sma_20":23445.0,"sma_60":24000.83,"sma_120":22733.17},{"date":"2025-08-12","open":22034,"high":22276,"low":21841,"close":22276,"volume":222065,"rsi_14":48.03,"sma_20":23395.0,"sma_60":23970.0,"sma_120":22770.67},{"date":"2025-08-13","open":22276,"high":22276,"low":19100,"close":19807,"volume":1712700,"rsi_14":34.01,"sma_20":23245.0,"sma_60":23903.33,"sma_120":22779.83},{"date":"2025-08-14","open":19903,"high":20000,"low":19564,"close":20000,"volume":307306,"rsi_14":37.57,"sma_20":23082.5,"sma_60":23840.83,"sma_120":22794.0},{"date":"2025-08-18","open":19855,"high":20000,"low":19419,"close":20000,"volume":153692,"rsi_14":38.8,"sma_20":22940.0,"sma_60":23771.67,"sma_120":22812.67},{"date":"2025-08-19","open":19903,"high":20291,"low":19564,"close":20194,"volume":281481,"rsi_14":30.43,"sma_20":22825.0,"sma_60":23709.17,"sma_120":22829.42},{"date":"2025-08-20","open":20049,"high":20049,"low":19419,"close":19903,"volume":308038,"rsi_14":30.43,"sma_20":22680.0,"sma_60":23624.17,"sma_120":22844.25},{"date":"2025-08-21","open":19855,"high":20146,"low":19613,"close":19661,"volume":200516,"rsi_14":30.06,"sma_20":22530.0,"sma_60":23570.0,"sma_120":22852.0},{"date":"2025-08-22","open":19710,"high":19903,"low":19303,"close":19564,"volume":416977,"rsi_14":34.51,"sma_20":22360.0,"sma_60":23510.0,"sma_120":22856.67},{"date":"2025-08-25","open":19710,"high":20097,"low":19468,"close":19807,"volume":193220,"rsi_14":30.08,"sma_20":22232.5,"sma_60":23458.33,"sma_120":22865.0},{"date":"2025-08-26","open":19807,"high":19807,"low":19371,"close":19468,"volume":150494,"rsi_14":21.88,"sma_20":22102.5,"sma_60":23388.33,"sma_120":22880.0},{"date":"2025-08-27","open":19468,"high":19661,"low":19468,"close":19613,"volume":99380,"rsi_14":21.88,"sma_20":21915.0,"sma_60":23335.83,"sma_120":22898.08},{"date":"2025-08-28","open":19564,"high":19661,"low":19303,"close":19351,"volume":237961,"rsi_14":17.91,"sma_20":21729.0,"sma_60":23279.67,"sma_120":22900.83},{"date":"2025-08-29","open":19468,"high":19516,"low":18935,"close":19245,"volume":248134,"rsi_14":18.46,"sma_20":21545.0,"sma_60":23219.17,"sma_120":22902.42},{"date":"2025-09-01","open":18945,"high":19177,"low":18693,"close":18954,"volume":253464,"rsi_14":21.38,"sma_20":21403.5,"sma_60":23143.67,"sma_120":22893.42},{"date":"2025-09-02","open":18954,"high":19216,"low":18664,"close":19100,"volume":209217,"rsi_14":18.34,"sma_20":21234.5,"sma_60":23060.67,"sma_120":22880.25},{"date":"2025-09-03","open":19032,"high":19274,"low":18935,"close":19032,"volume":141673,"rsi_14":35.19,"sma_20":21032.0,"sma_60":22938.17,"sma_120":22869.42},{"date":"2025-09-04","open":19167,"high":19710,"low":19032,"close":19710,"volume":248147,"rsi_14":45.31,"sma_20":20857.0,"sma_60":22825.67,"sma_120":22866.92},{"date":"2025-09-05","open":19758,"high":19903,"low":19361,"close":19807,"volume":182769,"rsi_14":46.97,"sma_20":20674.5,"sma_60":22717.33,"sma_120":22865.25},{"date":"2025-09-08","open":20097,"high":20242,"low":19564,"close":19758,"volume":326822,"rsi_14":42.86,"sma_20":20504.5,"sma_60":22635.67,"sma_120":22864.83},{"date":"2025-09-09","open":19807,"high":19807,"low":19371,"close":19758,"volume":253207,"rsi_14":47.37,"sma_20":20392.0,"sma_60":22549.83,"sma_120":22862.33},{"date":"2025-09-10","open":19661,"high":19952,"low":19661,"close":19855,"volume":130857,"rsi_14":53.7,"sma_20":20267.0,"sma_60":22467.33,"sma_120":22861.5},{"date":"2025-09-11","open":20000,"high":20000,"low":19661,"close":20000,"volume":214158,"rsi_14":58.18,"sma_20":20277.0,"sma_60":22393.17,"sma_120":22865.25},{"date":"2025-09-12","open":20000,"high":20049,"low":19710,"close":19855,"volume":169498,"rsi_14":50.94,"sma_20":20269.5,"sma_60":22321.5,"sma_120":22876.08},{"date":"2025-09-15","open":19758,"high":20146,"low":19758,"close":20049,"volume":169440,"rsi_14":62.0,"sma_20":20272.0,"sma_60":22261.5,"sma_120":22887.08},{"date":"2025-09-16","open":20146,"high":20678,"low":20097,"close":20533,"volume":358537,"rsi_14":66.67,"sma_20":20289.5,"sma_60":22201.5,"sma_120":22898.92},{"date":"2025-09-17","open":20388,"high":20485,"low":20000,"close":20339,"volume":237593,"rsi_14":68.35,"sma_20":20312.0,"sma_60":22140.67,"sma_120":22910.08},{"date":"2025-09-18","open":20290,"high":20386,"low":19954,"close":20194,"volume":250136,"rsi_14":71.16,"sma_20":20347.0,"sma_60":22074.83,"sma_120":22920.33},{"date":"2025-09-19","open":21050,"high":21100,"low":20600,"close":20950,"volume":123549,"rsi_14":78.51,"sma_20":20384.5,"sma_60":22019.83,"sma_120":22919.5},{"date":"2025-09-22","open":20194,"high":20242,"low":19758,"close":19807,"volume":221124,"rsi_14":63.18,"sma_20":20384.5,"sma_60":21955.67,"sma_120":22916.58},{"date":"2025-09-23","open":19855,"high":20097,"low":19710,"close":20049,"volume":210562,"rsi_14":67.8,"sma_20":20414.5,"sma_60":21926.5,"sma_120":22922.42},{"date":"2025-09-24","open":20146,"high":20339,"low":19807,"close":20000,"volume":196213,"rsi_14":56.52,"sma_20":20434.5,"sma_60":21887.33,"sma_120":22919.5},{"date":"2025-09-25","open":20291,"high":20291,"low":19661,"close":19758,"volume":182248,"rsi_14":48.98,"sma_20":20455.5,"sma_60":21848.17,"sma_120":22908.25},{"date":"2025-09-26","open":19661,"high":19758,"low":19419,"close":19613,"volume":95121,"rsi_14":47.06,"sma_20":20474.5,"sma_60":21799.83,"sma_120":22897.0},{"date":"2025-09-29","open":19613,"high":19855,"low":19516,"close":19710,"volume":56331,"rsi_14":49.06,"sma_20":20513.5,"sma_60":21769.0,"sma_120":22877.83},{"date":"2025-09-30","open":19613,"high":19807,"low":19371,"close":19710,"volume":115002,"rsi_14":47.06,"sma_20":20545.0,"sma_60":21737.33,"sma_120":22867.42},{"date":"2025-10-01","open":19419,"high":19661,"low":19361,"close":19371,"volume":184933,"rsi_14":38.18,"sma_20":20562.5,"sma_60":21683.17,"sma_120":22854.08},{"date":"2025-10-02","open":19323,"high":19613,"low":19120,"close":19468,"volume":214777,"rsi_14":43.64,"sma_20":20552.5,"sma_60":21625.67,"sma_120":22848.25},{"date":"2025-10-10","open":19516,"high":19807,"low":19177,"close":19710,"volume":258917,"rsi_14":43.64,"sma_20":20547.5,"sma_60":21566.5,"sma_120":22839.08},{"date":"2025-10-13","open":19187,"high":19613,"low":19187,"close":19564,"volume":185945,"rsi_14":29.17,"sma_20":20537.5,"sma_60":21514.0,"sma_120":22828.25},{"date":"2025-10-14","open":19564,"high":19855,"low":19342,"close":19564,"volume":130398,"rsi_14":31.82,"sma_20":20527.5,"sma_60":21454.83,"sma_120":22817.42},{"date":"2025-10-15","open":19564,"high":20194,"low":19516,"close":20049,"volume":243133,"rsi_14":44.44,"sma_20":20537.5,"sma_60":21399.83,"sma_120":22803.67},{"date":"2025-10-16","open":20097,"high":20146,"low":19564,"close":19661,"volume":238075,"rsi_14":39.34,"sma_20":20520.0,"sma_60":21347.33,"sma_120":22788.67},{"date":"2025-10-17","open":19758,"high":19807,"low":18218,"close":18402,"volume":936850,"rsi_14":31.17,"sma_20":20445.0,"sma_60":21265.67,"sma_120":22760.33},{"date":"2025-10-20","open":18470,"high":18790,"low":18209,"close":18557,"volume":441014,"rsi_14":29.52,"sma_20":20368.0,"sma_60":21193.33,"sma_120":22732.92},{"date":"2025-10-21","open":18741,"high":18887,"low":18412,"close":18596,"volume":338553,"rsi_14":30.67,"sma_20":20268.0,"sma_60":21127.5,"sma_120":22708.75},{"date":"2025-10-22","open":18644,"high":18761,"low":18267,"close":18741,"volume":255401,"rsi_14":35.62,"sma_20":20185.5,"sma_60":21059.17,"sma_120":22684.17},{"date":"2025-10-23","open":18693,"high":18828,"low":18431,"close":18732,"volume":200511,"rsi_14":37.04,"sma_20":20102.5,"sma_60":20993.17,"sma_120":22659.92},{"date":"2025-10-24","open":18770,"high":18857,"low":18364,"close":18809,"volume":361460,"rsi_14":36.68,"sma_20":20026.0,"sma_60":20923.5,"sma_120":22624.67},{"date":"2025-10-27","open":19003,"high":19235,"low":18654,"close":18828,"volume":421566,"rsi_14":37.04,"sma_20":19975.5,"sma_60":20864.17,"sma_120":22590.0},{"date":"2025-10-28","open":18867,"high":19661,"low":18770,"close":19419,"volume":358131,"rsi_14":50.66,"sma_20":19943.0,"sma_60":20820.0,"sma_120":22552.92},{"date":"2025-10-29","open":19564,"high":19613,"low":19090,"close":19274,"volume":303597,"rsi_14":46.68,"sma_20":19905.5,"sma_60":20751.67,"sma_120":22512.08},{"date":"2025-10-30","open":19264,"high":19264,"low":18441,"close":18557,"volume":450705,"rsi_14":36.19,"sma_20":19843.5,"sma_60":20676.0,"sma_120":22463.83},{"date":"2025-10-31","open":18615,"high":18857,"low":18402,"close":18673,"volume":242623,"rsi_14":39.25,"sma_20":19795.0,"sma_60":20604.83,"sma_120":22412.83},{"date":"2025-11-03","open":18606,"high":18664,"low":18480,"close":18567,"volume":128050,"rsi_14":38.27,"sma_20":19736.0,"sma_60":20551.0,"sma_120":22359.25},{"date":"2025-11-04","open":18606,"high":18606,"low":18238,"close":18499,"volume":369858,"rsi_14":29.8,"sma_20":19673.5,"sma_60":20484.33,"sma_120":22305.92},{"date":"2025-11-05","open":18470,"high":18470,"low":17879,"close":18199,"volume":271673,"rsi_14":30.49,"sma_20":19613.0,"sma_60":20402.5,"sma_120":22255.83},{"date":"2025-11-06","open":18247,"high":18393,"low":17782,"close":18121,"volume":200501,"rsi_14":44.53,"sma_20":19541.0,"sma_60":20316.83,"sma_120":22202.58},{"date":"2025-11-07","open":18025,"high":18121,"low":17579,"close":17899,"volume":182757,"rsi_14":37.5,"sma_20":19447.5,"sma_60":20223.17,"sma_120":22148.25},{"date":"2025-11-10","open":17966,"high":18276,"low":17918,"close":18063,"volume":136542,"rsi_14":40.35,"sma_20":19370.0,"sma_60":20137.33,"sma_120":22091.17},{"date":"2025-11-11","open":18179,"high":18441,"low":18083,"close":18412,"volume":162845,"rsi_14":44.44,"sma_20":19310.5,"sma_60":20076.67,"sma_120":22038.75},{"date":"2025-11-12","open":18412,"high":18635,"low":18305,"close":18441,"volume":117229,"rsi_14":45.13,"sma_20":19227.5,"sma_60":20010.67,"sma_120":21990.33},{"date":"2025-11-13","open":18451,"high":18906,"low":18364,"close":18751,"volume":189303,"rsi_14":49.1,"sma_20":19180.5,"sma_60":19992.5,"sma_120":21947.92},{"date":"2025-11-14","open":18518,"high":18964,"low":18451,"close":18499,"volume":209310,"rsi_14":45.22,"sma_20":19185.5,"sma_60":19966.67,"sma_120":21903.75},{"date":"2025-11-17","open":18606,"high":18606,"low":18170,"close":18402,"volume":93083,"rsi_14":32.79,"sma_20":19177.5,"sma_60":19939.17,"sma_120":21855.42},{"date":"2025-11-18","open":18354,"high":18577,"low":17937,"close":17995,"volume":141415,"rsi_14":30.12,"sma_20":19146.5,"sma_60":19901.33,"sma_120":21805.25},{"date":"2025-11-19","open":18005,"high":18160,"low":17656,"close":18102,"volume":86961,"rsi_14":41.26,"sma_20":19113.5,"sma_60":19870.33,"sma_120":21747.25},{"date":"2025-11-20","open":18170,"high":18509,"low":18170,"close":18431,"volume":134498,"rsi_14":45.7,"sma_20":19098.0,"sma_60":19849.17,"sma_120":21709.58},{"date":"2025-11-21","open":18315,"high":19807,"low":18238,"close":19661,"volume":727191,"rsi_14":63.88,"sma_20":19142.0,"sma_60":19850.83,"sma_120":21680.42},{"date":"2025-11-24","open":19661,"high":19952,"low":19187,"close":19187,"volume":340251,"rsi_14":57.91,"sma_20":19160.5,"sma_60":19840.17,"sma_120":21649.25},{"date":"2025-11-25","open":19419,"high":19468,"low":18693,"close":18838,"volume":231662,"rsi_14":57.27,"sma_20":19130.5,"sma_60":19829.33,"sma_120":21608.83},{"date":"2025-11-26","open":18935,"high":19235,"low":18848,"close":19167,"volume":159258,"rsi_14":61.25,"sma_20":19125.0,"sma_60":19821.67,"sma_120":21578.75},{"date":"2025-11-27","open":19080,"high":19226,"low":18838,"close":18887,"volume":132192,"rsi_14":60.49,"sma_20":19142.0,"sma_60":19813.67,"sma_120":21546.67},{"date":"2025-11-28","open":18925,"high":19274,"low":18896,"close":19012,"volume":181714,"rsi_14":60.17,"sma_20":19159.5,"sma_60":19809.67,"sma_120":21514.42},{"date":"2025-12-01","open":19061,"high":19177,"low":18664,"close":18828,"volume":162798,"rsi_14":54.62,"sma_20":19173.0,"sma_60":19807.5,"sma_120":21475.58},{"date":"2025-12-02","open":18925,"high":19032,"low":18693,"close":18790,"volume":280125,"rsi_14":53.86,"sma_20":19188.0,"sma_60":19802.17,"sma_120":21431.42},{"date":"2025-12-03","open":18877,"high":19080,"low":18838,"close":19041,"volume":242988,"rsi_14":53.26,"sma_20":19231.5,"sma_60":19802.33,"sma_120":21370.25},{"date":"2025-12-04","open":19080,"high":19080,"low":18867,"close":18964,"volume":151979,"rsi_14":55.43,"sma_20":19275.0,"sma_60":19789.5,"sma_120":21307.58},{"date":"2025-12-05","open":19100,"high":19710,"low":18964,"close":19661,"volume":350454,"rsi_14":62.9,"sma_20":19366.0,"sma_60":19787.0,"sma_120":21252.17},{"date":"2025-12-08","open":19613,"high":19710,"low":19235,"close":19255,"volume":157405,"rsi_14":62.9,"sma_20":19427.5,"sma_60":19778.33,"sma_120":21207.0},{"date":"2025-12-09","open":19371,"high":19371,"low":19100,"close":19235,"volume":142044,"rsi_14":61.82,"sma_20":19470.0,"sma_60":19769.33,"sma_120":21159.58},{"date":"2025-12-10","open":19351,"high":19661,"low":19129,"close":19419,"volume":213781,"rsi_14":60.62,"sma_20":19520.5,"sma_60":19761.83,"sma_120":21114.58},{"date":"2025-12-11","open":19710,"high":20824,"low":19468,"close":20533,"volume":667773,"rsi_14":59.62,"sma_20":19612.5,"sma_60":19771.0,"sma_120":21082.08},{"date":"2025-12-12","open":21114,"high":21308,"low":20581,"close":21114,"volume":458883,"rsi_14":70.77,"sma_20":19747.5,"sma_60":19792.67,"sma_120":21057.08},{"date":"2025-12-15","open":20630,"high":20824,"low":20291,"close":20485,"volume":397892,"rsi_14":66.73,"sma_20":19855.0,"sma_60":19800.17,"sma_120":21030.83},{"date":"2025-12-16","open":20533,"high":20678,"low":19855,"close":20000,"volume":285957,"rsi_14":58.21,"sma_20":19958.5,"sma_60":19791.0,"sma_120":20996.25},{"date":"2025-12-17","open":20146,"high":21163,"low":19952,"close":21066,"volume":480481,"rsi_14":68.6,"sma_20":20111.5,"sma_60":19803.5,"sma_120":20972.08},{"date":"2025-12-18","open":20920,"high":21066,"low":20533,"close":20678,"volume":343950,"rsi_14":63.61,"sma_20":20227.5,"sma_60":19809.33,"sma_120":20942.08},{"date":"2025-12-19","open":20920,"high":21066,"low":20388,"close":20630,"volume":244099,"rsi_14":65.05,"sma_20":20277.5,"sma_60":19815.17,"sma_120":20917.5},{"date":"2025-12-22","open":20775,"high":20920,"low":20242,"close":20436,"volume":228758,"rsi_14":63.41,"sma_20":20342.0,"sma_60":19826.0,"sma_120":20890.83},{"date":"2025-12-23","open":20581,"high":20727,"low":20291,"close":20485,"volume":142424,"rsi_14":62.15,"sma_20":20427.0,"sma_60":19833.5,"sma_120":20880.0},{"date":"2025-12-24","open":20533,"high":20872,"low":20291,"close":20485,"volume":115749,"rsi_14":62.98,"sma_20":20495.0,"sma_60":19841.83,"sma_120":20864.58},{"date":"2025-12-26","open":20533,"high":20630,"low":20049,"close":20049,"volume":156739,"rsi_14":53.46,"sma_20":20555.0,"sma_60":19846.83,"sma_120":20847.5},{"date":"2025-12-29","open":20049,"high":20388,"low":19807,"close":20049,"volume":90607,"rsi_14":57.65,"sma_20":20608.5,"sma_60":19854.33,"sma_120":20827.08},{"date":"2025-12-30","open":20097,"high":21502,"low":20097,"close":21211,"volume":446167,"rsi_14":65.6,"sma_20":20731.5,"sma_60":19880.17,"sma_120":20824.58},{"date":"2026-01-02","open":20969,"high":21211,"low":20049,"close":20242,"volume":316794,"rsi_14":55.78,"sma_20":20806.5,"sma_60":19889.33,"sma_120":20813.33},{"date":"2026-01-05","open":20533,"high":20872,"low":20049,"close":20291,"volume":227597,"rsi_14":48.0,"sma_20":20871.0,"sma_60":19905.17,"sma_120":20794.17},{"date":"2026-01-06","open":20291,"high":20630,"low":20049,"close":20097,"volume":207614,"rsi_14":41.03,"sma_20":20929.5,"sma_60":19915.17,"sma_120":20770.42},{"date":"2026-01-07","open":20097,"high":20194,"low":19855,"close":19952,"volume":195744,"rsi_14":44.86,"sma_20":20944.5,"sma_60":19919.33,"sma_120":20742.92},{"date":"2026-01-08","open":19903,"high":19952,"low":19468,"close":19613,"volume":234878,"rsi_14":46.15,"sma_20":20963.0,"sma_60":19920.17,"sma_120":20717.08},{"date":"2026-01-09","open":19710,"high":20049,"low":19564,"close":20000,"volume":154727,"rsi_14":37.78,"sma_20":21002.5,"sma_60":19927.67,"sma_120":20691.25},{"date":"2026-01-12","open":19855,"high":20533,"low":19855,"close":20097,"volume":268105,"rsi_14":42.86,"sma_20":21037.5,"sma_60":19928.5,"sma_120":20664.17},{"date":"2026-01-13","open":20339,"high":20388,"low":19855,"close":19952,"volume":219774,"rsi_14":41.86,"sma_20":21007.5,"sma_60":19933.5,"sma_120":20640.42},{"date":"2026-01-14","open":20049,"high":20388,"low":19952,"close":20000,"volume":218508,"rsi_14":44.58,"sma_20":20950.0,"sma_60":19961.0,"sma_120":20613.33},{"date":"2026-01-15","open":20049,"high":20194,"low":19710,"close":19903,"volume":206026,"rsi_14":42.86,"sma_20":20920.0,"sma_60":19984.17,"sma_120":20588.75},{"date":"2026-01-16","open":19855,"high":20097,"low":19613,"close":19903,"volume":259572,"rsi_14":64.31,"sma_20":19228.5,"sma_60":19826.0,"sma_120":21484.83},{"date":"2026-01-19","open":19710,"high":20194,"low":19710,"close":19855,"volume":156980,"rsi_14":47.37,"sma_20":20852.5,"sma_60":20025.83,"sma_120":20542.5},{"date":"2026-01-20","open":19855,"high":20146,"low":19564,"close":19710,"volume":221878,"rsi_14":45.57,"sma_20":20802.5,"sma_60":20042.67,"sma_120":20517.92},{"date":"2026-01-21","open":19516,"high":19564,"low":19216,"close":19419,"volume":308186,"rsi_14":19.67,"sma_20":20740.0,"sma_60":20053.17,"sma_120":20488.33},{"date":"2026-01-22","open":19564,"high":19758,"low":19371,"close":19661,"volume":266006,"rsi_14":36.96,"sma_20":20700.0,"sma_60":20067.5,"sma_120":20465.83},{"date":"2026-01-23","open":19758,"high":20388,"low":19613,"close":19807,"volume":379208,"rsi_14":39.58,"sma_20":20665.0,"sma_60":20074.17,"sma_120":20447.08},{"date":"2026-01-26","open":19855,"high":20049,"low":19419,"close":19661,"volume":223094,"rsi_14":40.43,"sma_20":20622.5,"sma_60":20080.83,"sma_120":20416.25},{"date":"2026-01-27","open":19807,"high":20097,"low":19564,"close":19855,"volume":241665,"rsi_14":47.92,"sma_20":20612.5,"sma_60":20103.17,"sma_120":20389.58},{"date":"2026-01-28","open":19903,"high":21017,"low":19855,"close":20678,"volume":577051,"rsi_14":68.97,"sma_20":20645.0,"sma_60":20137.67,"sma_120":20371.25},{"date":"2026-01-29","open":20824,"high":20969,"low":19903,"close":20533,"volume":404683,"rsi_14":60.38,"sma_20":20610.0,"sma_60":20171.5,"sma_120":20361.25},{"date":"2026-01-30","open":20581,"high":20630,"low":19613,"close":19952,"volume":456987,"rsi_14":47.62,"sma_20":20595.0,"sma_60":20196.5,"sma_120":20340.42},{"date":"2026-02-02","open":19758,"high":20097,"low":19371,"close":19468,"volume":251337,"rsi_14":42.86,"sma_20":20552.5,"sma_60":20218.33,"sma_120":20310.42},{"date":"2026-02-03","open":19855,"high":20727,"low":19661,"close":20630,"volume":426953,"rsi_14":56.99,"sma_20":20580.0,"sma_60":20261.5,"sma_120":20289.17},{"date":"2026-02-04","open":20485,"high":20872,"low":20242,"close":20678,"volume":299207,"rsi_14":68.78,"sma_20":19341.0,"sma_60":19853.17,"sma_120":21456.92},{"date":"2026-02-05","open":20581,"high":20581,"low":19807,"close":19952,"volume":585777,"rsi_14":59.42,"sma_20":19431.5,"sma_60":19869.0,"sma_120":21403.58},{"date":"2026-02-06","open":19710,"high":20339,"low":19313,"close":20242,"volume":360235,"rsi_14":63.6,"sma_20":19541.0,"sma_60":19878.17,"sma_120":21351.92},{"date":"2026-02-09","open":20436,"high":22228,"low":20436,"close":21211,"volume":736310,"rsi_14":69.28,"sma_20":19712.0,"sma_60":19902.33,"sma_120":21309.83},{"date":"2026-02-10","open":21308,"high":23148,"low":21017,"close":22809,"volume":836674,"rsi_14":78.4,"sma_20":19957.0,"sma_60":19954.83,"sma_120":21295.25},{"date":"2026-02-11","open":23003,"high":23003,"low":22228,"close":22761,"volume":456847,"rsi_14":77.68,"sma_20":20181.5,"sma_60":20006.5,"sma_120":21278.17},{"date":"2026-02-12","open":22809,"high":22809,"low":22228,"close":22422,"volume":240908,"rsi_14":73.68,"sma_20":20387.0,"sma_60":20050.67,"sma_120":21259.0},{"date":"2026-02-13","open":22034,"high":23003,"low":22034,"close":22664,"volume":435672,"rsi_14":70.18,"sma_20":20589.0,"sma_60":20096.5,"sma_120":21244.83},{"date":"2026-02-19","open":23051,"high":23197,"low":22470,"close":22761,"volume":401671,"rsi_14":75.31,"sma_20":20809.0,"sma_60":20146.5,"sma_120":21234.0},{"date":"2026-02-20","open":22858,"high":23487,"low":22664,"close":23293,"volume":329669,"rsi_14":80.75,"sma_20":21061.5,"sma_60":20202.33,"sma_120":21231.92},{"date":"2026-02-23","open":23536,"high":23584,"low":22809,"close":23148,"volume":294952,"rsi_14":78.19,"sma_20":21327.5,"sma_60":20247.33,"sma_120":21224.42},{"date":"2026-02-24","open":22954,"high":23245,"low":22615,"close":23148,"volume":197181,"rsi_14":81.43,"sma_20":21588.0,"sma_60":20295.67,"sma_120":21218.17},{"date":"2026-02-25","open":23487,"high":23923,"low":23100,"close":23536,"volume":447534,"rsi_14":80.88,"sma_20":22167.5,"sma_60":21086.5,"sma_120":20457.92},{"date":"2026-02-26","open":23778,"high":24020,"low":23293,"close":23632,"volume":496765,"rsi_14":79.84,"sma_20":22056.5,"sma_60":20408.17,"sma_120":21214.0},{"date":"2026-02-27","open":23197,"high":23390,"low":22131,"close":22422,"volume":491791,"rsi_14":63.04,"sma_20":22505.0,"sma_60":21224.17,"sma_120":20518.92},{"date":"2026-03-03","open":21792,"high":22470,"low":21744,"close":21986,"volume":438052,"rsi_14":65.91,"sma_20":22572.5,"sma_60":21275.33,"sma_120":20542.5},{"date":"2026-03-04","open":21114,"high":21744,"low":19516,"close":19807,"volume":1131526,"rsi_14":47.37,"sma_20":22535.0,"sma_60":21292.17,"sma_120":20549.83},{"date":"2026-03-05","open":20920,"high":21308,"low":20000,"close":20242,"volume":431907,"rsi_14":43.75,"sma_20":22550.0,"sma_60":21317.17,"sma_120":20559.67},{"date":"2026-03-06","open":20291,"high":21017,"low":19710,"close":20872,"volume":332459,"rsi_14":35.71,"sma_20":22622.5,"sma_60":21348.67,"sma_120":20575.5},{"date":"2026-03-09","open":20146,"high":20291,"low":19613,"close":19903,"volume":130678,"rsi_14":31.45,"sma_20":22585.0,"sma_60":21364.83,"sma_120":20577.17},{"date":"2026-03-10","open":20775,"high":20872,"low":20000,"close":20242,"volume":245674,"rsi_14":35.85,"sma_20":22562.5,"sma_60":21374.83,"sma_120":20580.92},{"date":"2026-03-11","open":20678,"high":21259,"low":20436,"close":20969,"volume":322568,"rsi_14":39.64,"sma_20":22615.0,"sma_60":21404.33,"sma_120":20591.33},{"date":"2026-03-12","open":20969,"high":21308,"low":20678,"close":20727,"volume":135656,"rsi_14":37.79,"sma_20":22640.0,"sma_60":21430.0,"sma_120":20599.67},{"date":"2026-03-13","open":20388,"high":21550,"low":20339,"close":21308,"volume":285494,"rsi_14":38.15,"sma_20":22645.0,"sma_60":21462.5,"sma_120":20612.17},{"date":"2026-03-16","open":21356,"high":21405,"low":20339,"close":20485,"volume":275902,"rsi_14":35.29,"sma_20":22525.0,"sma_60":20617.33,"sma_120":21065.67},{"date":"2026-03-17","open":20775,"high":20824,"low":20194,"close":20194,"volume":212393,"rsi_14":34.2,"sma_20":22392.5,"sma_60":20628.17,"sma_120":21041.5},{"date":"2026-03-18","open":20339,"high":21744,"low":20291,"close":21405,"volume":527715,"rsi_14":39.52,"sma_20":22340.0,"sma_60":20651.5,"sma_120":21025.67},{"date":"2026-03-19","open":21066,"high":21502,"low":20775,"close":20872,"volume":250871,"rsi_14":36.99,"sma_20":22247.5,"sma_60":20672.33,"sma_120":21009.83},{"date":"2026-03-20","open":21502,"high":23536,"low":21356,"close":23342,"volume":926988,"rsi_14":53.88,"sma_20":22277.5,"sma_60":20757.33,"sma_120":21011.5},{"date":"2026-03-23","open":23003,"high":23003,"low":21550,"close":21889,"volume":463175,"rsi_14":49.62,"sma_20":22205.0,"sma_60":20814.67,"sma_120":21004.0},{"date":"2026-03-24","open":22519,"high":22615,"low":20775,"close":21163,"volume":466646,"rsi_14":55.93,"sma_20":22102.5,"sma_60":20858.83,"sma_120":20993.17},{"date":"2026-03-25","open":21744,"high":21937,"low":21066,"close":21647,"volume":274080,"rsi_14":56.12,"sma_20":22025.0,"sma_60":20908.83,"sma_120":20984.0},{"date":"2026-03-26","open":21792,"high":21792,"low":21259,"close":21405,"volume":205305,"rsi_14":52.4,"sma_20":21915.0,"sma_60":20954.83,"sma_120":20974.0},{"date":"2026-03-27","open":21114,"high":21695,"low":20775,"close":21550,"volume":182812,"rsi_14":58.02,"sma_20":21807.5,"sma_60":21002.0,"sma_120":20962.75},{"date":"2026-03-30","open":21350,"high":21600,"low":20900,"close":21450,"volume":160419,"rsi_14":52.49,"sma_20":21722.5,"sma_60":21035.5,"sma_120":20949.83},{"date":"2026-03-31","open":21450,"high":21500,"low":20300,"close":20450,"volume":234787,"rsi_14":44.69,"sma_20":21610.0,"sma_60":21042.17,"sma_120":20931.08},{"date":"2026-04-01","open":21250,"high":21550,"low":20950,"close":21400,"volume":291741,"rsi_14":50.0,"sma_20":21657.5,"sma_60":21067.17,"sma_120":20909.42},{"date":"2026-04-02","open":21650,"high":21650,"low":20100,"close":20200,"volume":400724,"rsi_14":42.86,"sma_20":21622.5,"sma_60":21084.5,"sma_120":20880.25},{"date":"2026-04-03","open":20650,"high":21150,"low":20400,"close":20450,"volume":262336,"rsi_14":47.08,"sma_20":21567.5,"sma_60":21104.0,"sma_120":20854.42},{"date":"2026-04-06","open":20800,"high":20900,"low":20350,"close":20500,"volume":146041,"rsi_14":48.51,"sma_20":21565.0,"sma_60":21126.17,"sma_120":20838.58},{"date":"2026-04-07","open":21100,"high":21400,"low":20300,"close":20450,"volume":288678,"rsi_14":42.18,"sma_20":21542.5,"sma_60":21148.67,"sma_120":20816.5},{"date":"2026-04-08","open":21250,"high":22850,"low":21000,"close":22100,"volume":798081,"rsi_14":52.36,"sma_20":21565.0,"sma_60":21203.83,"sma_120":20803.17},{"date":"2026-04-09","open":21700,"high":22550,"low":21400,"close":22100,"volume":248684,"rsi_14":39.01,"sma_20":21600.0,"sma_60":21260.33,"sma_120":20788.58},{"date":"2026-04-10","open":22850,"high":22950,"low":21950,"close":22750,"volume":285659,"rsi_14":50.91,"sma_20":21637.5,"sma_60":21331.5,"sma_120":20777.33},{"date":"2026-04-13","open":22200,"high":22250,"low":21600,"close":21800,"volume":166556,"rsi_14":49.7,"sma_20":21670.0,"sma_60":21384.0,"sma_120":20760.67},{"date":"2026-04-14","open":22250,"high":22850,"low":21950,"close":22500,"volume":255069,"rsi_14":50.87,"sma_20":21752.5,"sma_60":21442.17,"sma_120":20759.42},{"date":"2026-04-15","open":22900,"high":23900,"low":22750,"close":23500,"volume":548944,"rsi_14":57.45,"sma_20":21822.5,"sma_60":21516.5,"sma_120":20763.58},{"date":"2026-04-16","open":23750,"high":23900,"low":22900,"close":23650,"volume":385648,"rsi_14":57.45,"sma_20":21927.5,"sma_60":21588.0,"sma_120":20790.25},{"date":"2026-04-17","open":23750,"high":23750,"low":23200,"close":23400,"volume":249144,"rsi_14":61.02,"sma_20":21892.5,"sma_60":21659.67,"sma_120":20813.17},{"date":"2026-04-20","open":23050,"high":23350,"low":22700,"close":23100,"volume":263449,"rsi_14":66.26,"sma_20":21917.5,"sma_60":21728.0,"sma_120":20833.58},{"date":"2026-04-21","open":23100,"high":24000,"low":23050,"close":23200,"volume":375717,"rsi_14":62.33,"sma_20":21985.0,"sma_60":21805.0,"sma_120":20853.17},{"date":"2026-04-22","open":23400,"high":24650,"low":23000,"close":24300,"volume":517050,"rsi_14":78.47,"sma_20":22082.5,"sma_60":21898.5,"sma_120":20884.42},{"date":"2026-04-23","open":24750,"high":24750,"low":23450,"close":24150,"volume":403665,"rsi_14":76.06,"sma_20":22185.0,"sma_60":21983.83,"sma_120":20916.5},{"date":"2026-04-24","open":24200,"high":24950,"low":24000,"close":24300,"volume":371540,"rsi_14":76.39,"sma_20":22287.5,"sma_60":22050.5,"sma_120":20950.67},{"date":"2026-04-27","open":24950,"high":25050,"low":22850,"close":22950,"volume":669650,"rsi_14":64.71,"sma_20":22362.5,"sma_60":22102.83,"sma_120":20971.5},{"date":"2026-04-28","open":23200,"high":24350,"low":22950,"close":23700,"volume":509127,"rsi_14":60.53,"sma_20":22525.0,"sma_60":22173.67,"sma_120":21001.5},{"date":"2026-04-29","open":23550,"high":23850,"low":23050,"close":23500,"volume":369020,"rsi_14":58.97,"sma_20":22630.0,"sma_60":22235.5,"sma_120":21028.58},{"date":"2026-04-30","open":23500,"high":23600,"low":22800,"close":22950,"volume":288846,"rsi_14":53.72,"sma_20":23120.0,"sma_60":22095.0,"sma_120":21925.25},{"date":"2026-05-04","open":23100,"high":23150,"low":22300,"close":22600,"volume":208149,"rsi_14":55.63,"sma_20":22875.0,"sma_60":22355.0,"sma_120":21101.58},{"date":"2026-05-06","open":22650,"high":22700,"low":21900,"close":22050,"volume":195958,"rsi_14":46.76,"sma_20":22952.5,"sma_60":22367.5,"sma_120":21115.75},{"date":"2026-05-07","open":22700,"high":23700,"low":22400,"close":23400,"volume":516554,"rsi_14":49.32,"sma_20":23100.0,"sma_60":22401.67,"sma_120":21140.33},{"date":"2026-05-08","open":23200,"high":23450,"low":22600,"close":23250,"volume":200343,"rsi_14":47.26,"sma_20":23157.5,"sma_60":22445.83,"sma_120":21164.08},{"date":"2026-05-11","open":23150,"high":23350,"low":22850,"close":23050,"volume":167168,"rsi_14":47.59,"sma_20":23205.0,"sma_60":22481.67,"sma_120":21186.17},{"date":"2026-05-12","open":23000,"high":23100,"low":22050,"close":22550,"volume":322639,"rsi_14":46.31,"sma_20":23195.0,"sma_60":22492.5,"sma_120":21203.25},{"date":"2026-05-13","open":22550,"high":22800,"low":22050,"close":22650,"volume":285931,"rsi_14":46.31,"sma_20":23237.5,"sma_60":22477.5,"sma_120":21219.92},{"date":"2026-05-14","open":22650,"high":23550,"low":22300,"close":23450,"volume":452656,"rsi_14":44.06,"sma_20":23285.0,"sma_60":22476.67,"sma_120":21244.5},{"date":"2026-05-15","open":23250,"high":23400,"low":22700,"close":22900,"volume":359352,"rsi_14":41.72,"sma_20":23255.0,"sma_60":22472.5,"sma_120":21262.83},{"date":"2026-05-18","open":22750,"high":22900,"low":21750,"close":22050,"volume":158688,"rsi_14":36.36,"sma_20":23175.0,"sma_60":22450.0,"sma_120":21269.92},{"date":"2026-05-19","open":22100,"high":22150,"low":21100,"close":21200,"volume":319492,"rsi_14":38.71,"sma_20":23065.0,"sma_60":22411.67,"sma_120":21271.58},{"date":"2026-05-20","open":21200,"high":21250,"low":20150,"close":20450,"volume":283655,"rsi_14":29.03,"sma_20":22932.5,"sma_60":22351.67,"sma_120":21267.0},{"date":"2026-05-21","open":21050,"high":21350,"low":20650,"close":21100,"volume":116604,"rsi_14":35.37,"sma_20":22827.5,"sma_60":22305.0,"sma_120":21268.25},{"date":"2026-05-22","open":21350,"high":22150,"low":21300,"close":22000,"volume":199342,"rsi_14":44.44,"sma_20":22712.5,"sma_60":22273.33,"sma_120":21281.17},{"date":"2026-05-26","open":22200,"high":22450,"low":21150,"close":21400,"volume":236791,"rsi_14":43.18,"sma_20":22575.0,"sma_60":22225.0,"sma_120":21287.0},{"date":"2026-05-27","open":21450,"high":21550,"low":20450,"close":20850,"volume":248143,"rsi_14":43.18,"sma_20":22402.5,"sma_60":22165.83,"sma_120":21288.67},{"date":"2026-05-28","open":20750,"high":20850,"low":20100,"close":20600,"volume":148385,"rsi_14":31.82,"sma_20":22285.0,"sma_60":22123.33,"sma_120":21290.33},{"date":"2026-05-29","open":20800,"high":20800,"low":20150,"close":20550,"volume":259547,"rsi_14":32.24,"sma_20":22127.5,"sma_60":22087.5,"sma_120":21292.83},{"date":"2026-06-01","open":20150,"high":20250,"low":19660,"close":19920,"volume":380945,"rsi_14":30.51,"sma_20":21948.5,"sma_60":22078.67,"sma_120":21289.25},{"date":"2026-06-02","open":19920,"high":19960,"low":19055,"close":19740,"volume":255852,"rsi_14":31.78,"sma_20":21788.0,"sma_60":22059.33,"sma_120":21284.17},{"date":"2026-06-04","open":19740,"high":19840,"low":19320,"close":19420,"volume":160662,"rsi_14":29.63,"sma_20":21629.0,"sma_60":22023.83,"sma_120":21279.33},{"date":"2026-06-05","open":19420,"high":19860,"low":18850,"close":19510,"volume":259050,"rsi_14":22.71,"sma_20":21502.0,"sma_60":22006.5,"sma_120":21274.0},{"date":"2026-06-08","open":18900,"high":19470,"low":18550,"close":19010,"volume":182857,"rsi_14":22.87,"sma_20":21282.5,"sma_60":21975.0,"sma_120":21262.83},{"date":"2026-06-09","open":19030,"high":19870,"low":19000,"close":19800,"volume":159714,"rsi_14":34.18,"sma_20":21110.0,"sma_60":21944.17,"sma_120":21259.5},{"date":"2026-06-10","open":19680,"high":19750,"low":18950,"close":19630,"volume":328469,"rsi_14":37.79,"sma_20":20939.0,"sma_60":21914.67,"sma_120":21254.75},{"date":"2026-06-11","open":19430,"high":19820,"low":19230,"close":19340,"volume":110095,"rsi_14":40.7,"sma_20":20778.5,"sma_60":21870.33,"sma_120":21243.42},{"date":"2026-06-12","open":20100,"high":20400,"low":19810,"close":19920,"volume":136121,"rsi_14":40.0,"sma_20":20642.0,"sma_60":21849.83,"sma_120":21240.25},{"date":"2026-06-15","open":20700,"high":20750,"low":20150,"close":20400,"volume":146468,"rsi_14":35.4,"sma_20":20489.5,"sma_60":21842.33,"sma_120":21251.92},{"date":"2026-06-16","open":20500,"high":21200,"low":20150,"close":20750,"volume":284360,"rsi_14":43.79,"sma_20":20382.0,"sma_60":21819.83,"sma_120":21265.17},{"date":"2026-06-17","open":20850,"high":20900,"low":20200,"close":20400,"volume":150797,"rsi_14":62.68,"sma_20":20174.5,"sma_60":21621.5,"sma_120":21333.5},{"date":"2026-06-18","open":20350,"high":20550,"low":19970,"close":20200,"volume":133544,"rsi_14":45.98,"sma_20":20249.5,"sma_60":21735.67,"sma_120":21282.25},{"date":"2026-06-19","open":20100,"high":20450,"low":19870,"close":20450,"volume":240514,"rsi_14":49.03,"sma_20":20249.5,"sma_60":21699.83,"sma_120":21291.5},{"date":"2026-06-22","open":20400,"high":20400,"low":19420,"close":19500,"volume":131542,"rsi_14":46.18,"sma_20":20169.5,"sma_60":21660.67,"sma_120":21292.17},{"date":"2026-06-23","open":19510,"high":19980,"low":19180,"close":19310,"volume":161747,"rsi_14":46.1,"sma_20":20035.0,"sma_60":21610.0,"sma_120":21291.08},{"date":"2026-06-24","open":19300,"high":19700,"low":18850,"close":19040,"volume":138531,"rsi_14":46.52,"sma_20":19917.0,"sma_60":21559.0,"sma_120":21282.67},{"date":"2026-06-25","open":19200,"high":19480,"low":18030,"close":18040,"volume":205266,"rsi_14":38.46,"sma_20":19776.5,"sma_60":21488.83,"sma_120":21267.17},{"date":"2026-06-26","open":18050,"high":18170,"low":17330,"close":17710,"volume":135645,"rsi_14":39.52,"sma_20":19632.0,"sma_60":21426.5,"sma_120":21255.08},{"date":"2026-06-29","open":17390,"high":19360,"low":17390,"close":19310,"volume":215640,"rsi_14":46.5,"sma_20":19570.0,"sma_60":21407.5,"sma_120":21255.33},{"date":"2026-06-30","open":19100,"high":19320,"low":17960,"close":17960,"volume":200262,"rsi_14":39.8,"sma_20":19472.0,"sma_60":21350.17,"sma_120":21245.25},{"date":"2026-07-01","open":18210,"high":18790,"low":18210,"close":18700,"volume":181231,"rsi_14":46.3,"sma_20":19420.0,"sma_60":21325.17,"sma_120":21241.92},{"date":"2026-07-02","open":18640,"high":19290,"low":18420,"close":18510,"volume":159223,"rsi_14":41.45,"sma_20":19374.5,"sma_60":21292.83,"sma_120":21239.58},{"date":"2026-07-03","open":18610,"high":18800,"low":18010,"close":18450,"volume":143468,"rsi_14":37.55,"sma_20":19321.5,"sma_60":21258.67,"sma_120":21237.42},{"date":"2026-07-06","open":18660,"high":19380,"low":18350,"close":19280,"volume":230712,"rsi_14":41.16,"sma_20":19335.0,"sma_60":21239.17,"sma_120":21244.08},{"date":"2026-07-07","open":19050,"high":19320,"low":18450,"close":18550,"volume":264093,"rsi_14":39.36,"sma_20":19272.5,"sma_60":21180.0,"sma_120":21243.25},{"date":"2026-07-08","open":18680,"high":18680,"low":17770,"close":18000,"volume":158849,"rsi_14":37.83,"sma_20":19191.0,"sma_60":21111.67,"sma_120":21234.83},{"date":"2026-07-09","open":18130,"high":18150,"low":17000,"close":17230,"volume":205026,"rsi_14":33.16,"sma_20":19085.5,"sma_60":21019.67,"sma_120":21219.75},{"date":"2026-07-10","open":17450,"high":18130,"low":17450,"close":17800,"volume":151305,"rsi_14":40.74,"sma_20":18979.5,"sma_60":20953.0,"sma_120":21206.75},{"date":"2026-07-13","open":17950,"high":18180,"low":17650,"close":17880,"volume":143001,"rsi_14":42.12,"sma_20":18853.5,"sma_60":20876.0,"sma_120":21196.58},{"date":"2026-07-14","open":17700,"high":17880,"low":16900,"close":17350,"volume":168007,"rsi_14":40.94,"sma_20":18683.5,"sma_60":20773.5,"sma_120":21182.83},{"date":"2026-07-15","open":17630,"high":17850,"low":17210,"close":17210,"volume":159550,"rsi_14":45.1,"sma_20":18524.0,"sma_60":20666.17,"sma_120":21171.42},{"date":"2026-07-16","open":17360,"high":18200,"low":17100,"close":18030,"volume":424976,"rsi_14":51.79,"sma_20":18415.5,"sma_60":20576.67,"sma_120":21165.92},{"date":"2026-07-20","open":17710,"high":19900,"low":17680,"close":19370,"volume":493159,"rsi_14":50.34,"sma_20":18361.5,"sma_60":20514.5,"sma_120":21168.75},{"date":"2026-07-21","open":19000,"high":20050,"low":18960,"close":19810,"volume":241992,"rsi_14":61.87,"sma_20":18377.0,"sma_60":20458.0,"sma_120":21164.67},{"date":"2026-07-22","open":19810,"high":19990,"low":19190,"close":19410,"volume":122416,"rsi_14":54.77,"sma_20":18382.0,"sma_60":20376.5,"sma_120":21161.33},{"date":"2026-07-23","open":19680,"high":20950,"low":19480,"close":20750,"volume":262547,"rsi_14":63.02,"sma_20":18467.5,"sma_60":20319.83,"sma_120":21172.17},{"date":"2026-07-24","open":20800,"high":21500,"low":20450,"close":20500,"volume":321485,"rsi_14":61.66,"sma_20":18590.5,"sma_60":20256.5,"sma_120":21178.08},{"date":"2026-07-27","open":20850,"high":22000,"low":20800,"close":20950,"volume":266774,"rsi_14":59.93,"sma_20":18752.5,"sma_60":20223.17,"sma_120":21190.17},{"date":"2026-07-28","open":20700,"high":20950,"low":19930,"close":19950,"volume":251847,"rsi_14":58.06,"sma_20":18784.5,"sma_60":20160.67,"sma_120":21192.83},{"date":"2026-07-29","open":19880,"high":20550,"low":18840,"close":19020,"volume":318159,"rsi_14":55.63,"sma_20":18837.5,"sma_60":20086.0,"sma_120":21180.08},{"date":"2026-07-30","open":19010,"high":19980,"low":18890,"close":19370,"volume":215862,"rsi_14":62.38,"sma_20":18871.0,"sma_60":20026.33,"sma_120":21169.83},{"date":"2026-07-31","open":19640,"high":19960,"low":19210,"close":19850,"volume":237604,"rsi_14":61.99,"sma_20":18938.0,"sma_60":19980.5,"sma_120":21167.75},{"date":"2026-08-03","open":19850,"high":20750,"low":19720,"close":20050,"volume":154200,"rsi_14":62.51,"sma_20":19018.0,"sma_60":19947.17,"sma_120":21157.33},{"date":"2026-08-04","open":20350,"high":21550,"low":20350,"close":21250,"volume":279056,"rsi_14":70.88,"sma_20":19116.5,"sma_60":19911.33,"sma_120":21156.5},{"date":"2026-08-05","open":21400,"high":22050,"low":21350,"close":21700,"volume":261923,"rsi_14":73.26,"sma_20":19274.0,"sma_60":19885.5,"sma_120":21165.67},{"date":"2026-08-06","open":21800,"high":22700,"low":21600,"close":22700,"volume":306099,"rsi_14":73.75,"sma_20":19509.0,"sma_60":19879.67,"sma_120":21180.67},{"date":"2026-08-07","open":22200,"high":22750,"low":22050,"close":22650,"volume":117386,"rsi_14":69.2,"sma_20":19780.0,"sma_60":19881.33,"sma_120":21186.92},{"date":"2026-08-10","open":22400,"high":23000,"low":22300,"close":22750,"volume":119962,"rsi_14":67.93,"sma_20":20027.5,"sma_60":19883.0,"sma_120":21180.25},{"date":"2026-08-11","open":22750,"high":23000,"low":22200,"close":22450,"volume":154164,"rsi_14":68.77,"sma_20":20256.0,"sma_60":19866.33,"sma_120":21171.5},{"date":"2026-08-12","open":22350,"high":22700,"low":21700,"close":21850,"volume":278373,"rsi_14":57.47,"sma_20":20481.0,"sma_60":19848.83,"sma_120":21160.67},{"date":"2026-08-13","open":21900,"high":22200,"low":21250,"close":21800,"volume":280309,"rsi_14":59.08,"sma_20":20710.5,"sma_60":19844.67,"sma_120":21147.33},{"date":"2026-08-14","open":22000,"high":22450,"low":21850,"close":22100,"volume":156849,"rsi_14":58.2,"sma_20":20914.0,"sma_60":19859.67,"sma_120":21135.67},{"date":"2026-08-18","open":22100,"high":22950,"low":22000,"close":22500,"volume":359427,"rsi_14":69.89,"sma_20":21070.5,"sma_60":19893.83,"sma_120":21122.75},{"date":"2026-08-19","open":22250,"high":22450,"low":21700,"close":22050,"volume":132650,"rsi_14":75.55,"sma_20":21182.5,"sma_60":19909.67,"sma_120":21107.33},{"date":"2026-08-20","open":22100,"high":22450,"low":21700,"close":21750,"volume":124857,"rsi_14":70.24,"sma_20":21299.5,"sma_60":19905.5,"sma_120":21089.42},{"date":"2026-08-21","open":22100,"high":22100,"low":21300,"close":21600,"volume":124780,"rsi_14":65.77,"sma_20":21342.0,"sma_60":19908.83,"sma_120":21066.92},{"date":"2026-08-24","open":21400,"high":22050,"low":21200,"close":21900,"volume":68295,"rsi_14":66.37,"sma_20":21412.0,"sma_60":19926.33,"sma_120":21046.08},{"date":"2026-08-25","open":21900,"high":22650,"low":21450,"close":22400,"volume":151216,"rsi_14":61.62,"sma_20":21484.5,"sma_60":19956.33,"sma_120":21039.83},{"date":"2026-08-26","open":22350,"high":23100,"low":22350,"close":23000,"volume":187998,"rsi_14":62.75,"sma_20":21637.0,"sma_60":19997.17,"sma_120":21042.33},{"date":"2026-08-27","open":22950,"high":23300,"low":22700,"close":23000,"volume":123685,"rsi_14":53.66,"sma_20":21836.0,"sma_60":20048.5,"sma_120":21063.58},{"date":"2026-08-28","open":23250,"high":23250,"low":22800,"close":23150,"volume":72103,"rsi_14":55.95,"sma_20":22025.0,"sma_60":20105.33,"sma_120":21082.33},{"date":"2026-08-31","open":22800,"high":23400,"low":22650,"close":23400,"volume":127915,"rsi_14":57.47,"sma_20":22202.5,"sma_60":20171.67,"sma_120":21097.75},{"date":"2026-09-01","open":23150,"high":23500,"low":22850,"close":23050,"volume":96667,"rsi_14":56.82,"sma_20":22352.5,"sma_60":20230.67,"sma_120":21118.58},{"date":"2026-09-02","open":22750,"high":22950,"low":22350,"close":22800,"volume":138583,"rsi_14":61.73,"sma_20":22430.0,"sma_60":20293.83,"sma_120":21134.42},{"date":"2026-09-03","open":22750,"high":23350,"low":22500,"close":23200,"volume":105595,"rsi_14":65.91,"sma_20":22505.0,"sma_60":20350.5,"sma_120":21147.33},{"date":"2026-09-04","open":23150,"high":23450,"low":23050,"close":23300,"volume":109364,"rsi_14":64.29,"sma_20":22535.0,"sma_60":20411.67,"sma_120":21163.17},{"date":"2026-09-07","open":23300,"high":23450,"low":23000,"close":23150,"volume":100165,"rsi_14":58.23,"sma_20":22560.0,"sma_60":20475.17,"sma_120":21172.75},{"date":"2026-09-08","open":23100,"high":23600,"low":23000,"close":23200,"volume":126268,"rsi_14":66.2,"sma_20":22582.5,"sma_60":20529.83,"sma_120":21189.83},{"date":"2026-09-09","open":23300,"high":23650,"low":23200,"close":23550,"volume":121955,"rsi_14":75.0,"sma_20":22637.5,"sma_60":20582.33,"sma_120":21212.33},{"date":"2026-09-10","open":23300,"high":23950,"low":23200,"close":23850,"volume":133849,"rsi_14":80.0,"sma_20":22737.5,"sma_60":20634.0,"sma_120":21226.92},{"date":"2026-09-11","open":23700,"high":24950,"low":23500,"close":24850,"volume":267257,"rsi_14":83.15,"sma_20":22890.0,"sma_60":20708.17,"sma_120":21254.42},{"date":"2026-09-14","open":24650,"high":24850,"low":24050,"close":24250,"volume":128489,"rsi_14":70.33,"sma_20":22997.5,"sma_60":20775.67,"sma_120":21255.67},{"date":"2026-09-15","open":24300,"high":24800,"low":24200,"close":24500,"volume":121950,"rsi_14":67.86,"sma_20":23097.5,"sma_60":20843.17,"sma_120":21271.5},{"date":"2026-09-16","open":24600,"high":24800,"low":23650,"close":23850,"volume":161908,"rsi_14":58.76,"sma_20":23187.5,"sma_60":20915.67,"sma_120":21288.17},{"date":"2026-09-17","open":23950,"high":24250,"low":23000,"close":23400,"volume":208207,"rsi_14":52.43,"sma_20":23270.0,"sma_60":20983.83,"sma_120":21296.92},{"date":"2026-09-18","open":23600,"high":24100,"low":23450,"close":23550,"volume":149681,"rsi_14":51.49,"sma_20":23367.5,"sma_60":21059.0,"sma_120":21309.0},{"date":"2026-09-21","open":23650,"high":23900,"low":23300,"close":23550,"volume":124758,"rsi_14":55.32,"sma_20":23450.0,"sma_60":21150.83,"sma_120":21319.83},{"date":"2026-09-22","open":23900,"high":24000,"low":23150,"close":23600,"volume":155188,"rsi_14":58.89,"sma_20":23510.0,"sma_60":21249.0,"sma_120":21337.75},{"date":"2026-09-23","open":23500,"high":23800,"low":23100,"close":23500,"volume":103827,"rsi_14":53.57,"sma_20":23535.0,"sma_60":21318.83,"sma_120":21363.17},{"date":"2026-09-28","open":23350,"high":25350,"low":23300,"close":23450,"volume":209871,"rsi_14":51.81,"sma_20":23557.5,"sma_60":21410.33,"sma_120":21380.25},{"date":"2026-09-29","open":23500,"high":24000,"low":22750,"close":23100,"volume":192025,"rsi_14":49.43,"sma_20":23555.0,"sma_60":21483.67,"sma_120":21404.42},{"date":"2026-09-30","open":23100,"high":23650,"low":23000,"close":23150,"volume":128050,"rsi_14":49.43,"sma_20":23542.5,"sma_60":21561.0,"sma_120":21426.92},{"date":"2026-10-01","open":23400,"high":23500,"low":22400,"close":22650,"volume":113596,"rsi_14":40.0,"sma_20":23522.5,"sma_60":21631.0,"sma_120":21444.83},{"date":"2026-10-02","open":22700,"high":22700,"low":22200,"close":22350,"volume":63883,"rsi_14":33.33,"sma_20":23500.0,"sma_60":21682.17,"sma_120":21460.67},{"date":"2026-10-06","open":22350,"high":22550,"low":21450,"close":21750,"volume":109532,"rsi_14":12.2,"sma_20":23427.5,"sma_60":21735.5,"sma_120":21457.75},{"date":"2026-10-07","open":21750,"high":22350,"low":21650,"close":22000,"volume":72499,"rsi_14":20.0,"sma_20":23362.5,"sma_60":21802.17,"sma_120":21456.92},{"date":"2026-10-08","open":22300,"high":22350,"low":21550,"close":21850,"volume":74835,"rsi_14":13.7,"sma_20":23297.5,"sma_60":21879.17,"sma_120":21449.42},{"date":"2026-10-12","open":22000,"high":22000,"low":21450,"close":21600,"volume":102278,"rsi_14":15.38,"sma_20":23217.5,"sma_60":21942.5,"sma_120":21447.75},{"date":"2026-10-13","open":21200,"high":21700,"low":21150,"close":21600,"volume":65229,"rsi_14":17.86,"sma_20":23120.0,"sma_60":22004.5,"sma_120":21440.25},{"date":"2026-10-14","open":21500,"high":22100,"low":21500,"close":21800,"volume":96812,"rsi_14":19.3,"sma_20":23017.5,"sma_60":22078.67,"sma_120":21426.08},{"date":"2026-10-15","open":21300,"high":21500,"low":20550,"close":20750,"volume":170824,"rsi_14":14.1,"sma_20":22812.5,"sma_60":22137.67,"sma_120":21401.92},{"date":"2026-10-16","open":20800,"high":22550,"low":20750,"close":21250,"volume":95510,"rsi_14":22.99,"sma_20":22662.5,"sma_60":22191.33,"sma_120":21384.0},{"date":"2026-10-19","open":21000,"high":21500,"low":20850,"close":21050,"volume":89116,"rsi_14":22.47,"sma_20":22490.0,"sma_60":22219.33,"sma_120":21366.92},{"date":"2026-10-20","open":21150,"high":21300,"low":20300,"close":20450,"volume":76407,"rsi_14":20.0,"sma_20":22320.0,"sma_60":22230.0,"sma_120":21344.0},{"date":"2026-10-21","open":20700,"high":21200,"low":20350,"close":20750,"volume":85177,"rsi_14":26.26,"sma_20":22187.5,"sma_60":22252.33,"sma_120":21314.42},{"date":"2026-10-22","open":20800,"high":22000,"low":20550,"close":20950,"volume":153994,"rsi_14":28.43,"sma_20":22057.5,"sma_60":22255.67,"sma_120":21287.75},{"date":"2026-10-23","open":20567,"high":21900,"low":20075,"close":21900,"volume":155428}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2795.9800000000005,"pbr":0.44,"per":7.83,"roa":1.11,"roe":2.54,"grade":"C","comment":"PER 7.85배, ROE 2.54%","revenue":3666632738028.0,"analysis":"PER 7.8배입니다. ROE 2.5%입니다. 시가총액 1.45조. 매출 3.67조, 영업이익 3171.96억.","eps_basis":"TTM","debt_ratio":1.2847568860891199,"market_cap":1443395427300,"net_income":184275615356.0,"total_debt":4228653975164.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.97,"total_assets":7520057991714.0,"total_equity":3291404016550.0,"profit_margin":5.03,"revenue_basis":"TTM","dividend_yield":2.88,"net_income_basis":"TTM","operating_income":317195828317.0,"operating_margin":8.65,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":21900.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2018-06-12","close":51412.6094},{"date":"2018-06-14","close":47944.3008},{"date":"2018-06-15","close":45088.043},{"date":"2018-06-18","close":41483.7188},{"date":"2018-06-19","close":37403.3516},{"date":"2018-06-20","close":38695.4688},{"date":"2018-06-21","close":38083.418},{"date":"2018-06-22","close":37743.3867},{"date":"2018-06-25","close":38423.4453},{"date":"2018-06-26","close":36723.2969},{"date":"2018-06-27","close":35703.2031},{"date":"2018-06-28","close":34071.0508},{"date":"2018-06-29","close":36655.293},{"date":"2018-07-02","close":36519.2734},{"date":"2018-07-03","close":38559.4609},{"date":"2018-07-04","close":39579.5547},{"date":"2018-07-05","close":38559.4609},{"date":"2018-07-06","close":39715.5625},{"date":"2018-07-09","close":38763.4727},{"date":"2018-07-10","close":38559.4609},{"date":"2018-07-11","close":39035.5039},{"date":"2018-07-12","close":39035.5039},{"date":"2018-07-13","close":38491.457},{"date":"2018-07-16","close":36723.2969},{"date":"2018-07-17","close":36723.2969},{"date":"2018-07-18","close":35295.1719},{"date":"2018-07-19","close":33867.0352},{"date":"2018-07-20","close":36111.2383},{"date":"2018-07-23","close":35975.2305},{"date":"2018-07-24","close":38423.4453},{"date":"2018-07-25","close":41007.6797},{"date":"2018-07-26","close":40259.6133},{"date":"2018-07-27","close":40055.5938},{"date":"2018-07-30","close":41279.7031},{"date":"2018-07-31","close":39103.5078},{"date":"2018-08-01","close":38967.4922},{"date":"2018-08-02","close":38287.4336},{"date":"2018-08-03","close":39375.5391},{"date":"2018-08-06","close":39511.543},{"date":"2018-08-07","close":38899.4961},{"date":"2018-08-08","close":38491.457},{"date":"2018-08-09","close":38559.4609},{"date":"2018-08-10","close":38355.4375},{"date":"2018-08-13","close":38151.4219},{"date":"2018-08-14","close":37879.3945},{"date":"2018-08-16","close":37947.4062},{"date":"2018-08-17","close":37879.3945},{"date":"2018-08-20","close":38491.457},{"date":"2018-08-21","close":38287.4336},{"date":"2018-08-22","close":38899.4961},{"date":"2018-08-23","close":38695.4688},{"date":"2018-08-24","close":39443.5391},{"date":"2018-08-27","close":38151.4219},{"date":"2018-08-28","close":39035.5039},{"date":"2018-08-29","close":39103.5078},{"date":"2018-08-30","close":38559.4609},{"date":"2018-08-31","close":38015.4141},{"date":"2018-09-03","close":38559.4609},{"date":"2018-09-04","close":39375.5391},{"date":"2018-09-05","close":38491.457},{"date":"2018-09-06","close":38423.4453},{"date":"2018-09-07","close":38355.4375},{"date":"2018-09-10","close":42979.8594},{"date":"2018-09-11","close":41755.7461},{"date":"2018-09-12","close":41415.7148},{"date":"2018-09-13","close":40939.668},{"date":"2018-09-14","close":42367.7969},{"date":"2018-09-17","close":42231.7891},{"date":"2018-09-18","close":40531.6367},{"date":"2018-09-19","close":38831.4883},{"date":"2018-09-20","close":37267.3398},{"date":"2018-09-21","close":37743.3867},{"date":"2018-09-27","close":35839.2148},{"date":"2018-09-28","close":34615.1055},{"date":"2018-10-01","close":36179.25},{"date":"2018-10-02","close":35159.1562},{"date":"2018-10-04","close":34275.0781},{"date":"2018-10-05","close":34547.0977},{"date":"2018-10-08","close":33322.9961},{"date":"2018-10-10","close":30534.7383},{"date":"2018-10-11","close":28698.5723},{"date":"2018-10-12","close":29004.6055},{"date":"2018-10-15","close":28290.5391},{"date":"2018-10-16","close":27882.502},{"date":"2018-10-17","close":28970.5996},{"date":"2018-10-18","close":29174.6172},{"date":"2018-10-19","close":29480.6426},{"date":"2018-10-22","close":28800.5859},{"date":"2018-10-23","close":28732.5801},{"date":"2018-10-24","close":29514.6445},{"date":"2018-10-25","close":30636.7461},{"date":"2018-10-26","close":28392.5449},{"date":"2018-10-29","close":28188.5293},{"date":"2018-10-30","close":29378.6367},{"date":"2018-10-31","close":29922.6836},{"date":"2018-11-01","close":29582.6543},{"date":"2018-11-02","close":30568.748},{"date":"2018-11-05","close":29106.6133},{"date":"2018-11-06","close":28834.5879},{"date":"2018-11-07","close":28494.5547},{"date":"2018-11-08","close":28494.5547},{"date":"2018-11-09","close":28290.5391},{"date":"2018-11-12","close":28188.5293},{"date":"2018-11-13","close":28222.5332},{"date":"2018-11-14","close":26998.4219},{"date":"2018-11-15","close":27066.4297},{"date":"2018-11-16","close":27202.4395},{"date":"2018-11-19","close":27950.5059},{"date":"2018-11-20","close":28732.5801},{"date":"2018-11-21","close":28052.5176},{"date":"2018-11-22","close":27644.4766},{"date":"2018-11-23","close":27882.502},{"date":"2018-11-26","close":28426.5508},{"date":"2018-11-27","close":27814.4961},{"date":"2018-11-28","close":28018.5117},{"date":"2018-11-29","close":28358.5449},{"date":"2018-11-30","close":28562.5605},{"date":"2018-12-03","close":29072.6055},{"date":"2018-12-04","close":28630.5723},{"date":"2018-12-05","close":28460.5527},{"date":"2018-12-06","close":28290.5391},{"date":"2018-12-07","close":28222.5332},{"date":"2018-12-10","close":27882.502},{"date":"2018-12-11","close":27576.4727},{"date":"2018-12-12","close":27338.4531},{"date":"2018-12-13","close":27746.4883},{"date":"2018-12-14","close":27848.5},{"date":"2018-12-17","close":28970.5996},{"date":"2018-12-18","close":31554.834},{"date":"2018-12-19","close":31418.8125},{"date":"2018-12-20","close":33084.9688},{"date":"2018-12-21","close":32302.8965},{"date":"2018-12-24","close":32608.9219},{"date":"2018-12-26","close":32030.877},{"date":"2018-12-27","close":32546.3926},{"date":"2018-12-28","close":33130.6445},{"date":"2019-01-02","close":33302.4883},{"date":"2019-01-03","close":32340.1855},{"date":"2019-01-04","close":31618.459},{"date":"2019-01-07","close":31480.9883},{"date":"2019-01-08","close":30449.9551},{"date":"2019-01-09","close":32374.5527},{"date":"2019-01-10","close":31171.6758},{"date":"2019-01-11","close":30690.5273},{"date":"2019-01-14","close":30415.5781},{"date":"2019-01-15","close":30724.8926},{"date":"2019-01-16","close":31309.1504},{"date":"2019-01-17","close":30243.7422},{"date":"2019-01-18","close":30278.1113},{"date":"2019-01-21","close":29487.6484},{"date":"2019-01-22","close":29625.123},{"date":"2019-01-23","close":30175.0098},{"date":"2019-01-24","close":30484.3203},{"date":"2019-01-25","close":30827.9941},{"date":"2019-01-28","close":30759.2578},{"date":"2019-01-29","close":32168.3438},{"date":"2019-01-30","close":34780.3008},{"date":"2019-01-31","close":33852.3672},{"date":"2019-02-01","close":34058.5781},{"date":"2019-02-07","close":33474.3242},{"date":"2019-02-08","close":32821.3398},{"date":"2019-02-11","close":33027.543},{"date":"2019-02-12","close":35330.1875},{"date":"2019-02-13","close":35398.9258},{"date":"2019-02-14","close":35742.6016},{"date":"2019-02-15","close":34505.3594},{"date":"2019-02-18","close":34642.832},{"date":"2019-02-19","close":34161.6836},{"date":"2019-02-20","close":33955.4805},{"date":"2019-02-21","close":33130.6445},{"date":"2019-02-22","close":33852.3672},{"date":"2019-02-25","close":34574.0977},{"date":"2019-02-26","close":35605.1367},{"date":"2019-02-27","close":35536.4023},{"date":"2019-02-28","close":33096.2734},{"date":"2019-03-04","close":34161.6836},{"date":"2019-03-05","close":35123.9844},{"date":"2019-03-06","close":35330.1875},{"date":"2019-03-07","close":35055.25},{"date":"2019-03-08","close":33818.0039},{"date":"2019-03-11","close":33646.1641},{"date":"2019-03-12","close":34505.3594},{"date":"2019-03-13","close":34024.2109},{"date":"2019-03-14","close":35055.25},{"date":"2019-03-15","close":34505.3594},{"date":"2019-03-18","close":34127.3125},{"date":"2019-03-19","close":35811.3398},{"date":"2019-03-20","close":35123.9844},{"date":"2019-03-21","close":34024.2109},{"date":"2019-03-22","close":33611.7969},{"date":"2019-03-25","close":33096.2734},{"date":"2019-03-26","close":33852.3672},{"date":"2019-03-27","close":33577.4297},{"date":"2019-03-28","close":34161.6836},{"date":"2019-03-29","close":34849.043},{"date":"2019-04-01","close":35192.7227},{"date":"2019-04-02","close":34574.0977},{"date":"2019-04-03","close":34574.0977},{"date":"2019-04-04","close":33921.1016},{"date":"2019-04-05","close":33886.7422},{"date":"2019-04-08","close":33543.0625},{"date":"2019-04-09","close":33199.3789},{"date":"2019-04-10","close":33130.6445},{"date":"2019-04-11","close":32958.8086},{"date":"2019-04-12","close":32030.877},{"date":"2019-04-15","close":31652.8262},{"date":"2019-04-16","close":32271.4434},{"date":"2019-04-17","close":32340.1855},{"date":"2019-04-18","close":31137.3086},{"date":"2019-04-19","close":30896.7363},{"date":"2019-04-22","close":30896.7363},{"date":"2019-04-23","close":30724.8926},{"date":"2019-04-24","close":30759.2578},{"date":"2019-04-25","close":30553.0527},{"date":"2019-04-26","close":32030.877},{"date":"2019-04-29","close":31962.1426},{"date":"2019-04-30","close":32030.877},{"date":"2019-05-02","close":31068.5723},{"date":"2019-05-03","close":30518.6914},{"date":"2019-05-07","close":30587.4219},{"date":"2019-05-08","close":31068.5723},{"date":"2019-05-09","close":30071.9082},{"date":"2019-05-10","close":30553.0527},{"date":"2019-05-13","close":29418.9121},{"date":"2019-05-14","close":28834.6621},{"date":"2019-05-15","close":29453.2793},{"date":"2019-05-16","close":29075.2363},{"date":"2019-05-17","close":30071.9082},{"date":"2019-05-20","close":29487.6484},{"date":"2019-05-21","close":29590.7539},{"date":"2019-05-22","close":29556.3887},{"date":"2019-05-23","close":29728.2285},{"date":"2019-05-24","close":29796.959},{"date":"2019-05-27","close":29590.7539},{"date":"2019-05-28","close":28387.877},{"date":"2019-05-29","close":28869.0254},{"date":"2019-05-30","close":29281.4473},{"date":"2019-05-31","close":29453.2793},{"date":"2019-06-03","close":29418.9121},{"date":"2019-06-04","close":30243.7422},{"date":"2019-06-05","close":29934.4297},{"date":"2019-06-07","close":29625.123},{"date":"2019-06-10","close":31102.9434},{"date":"2019-06-11","close":31446.6172},{"date":"2019-06-12","close":32305.8223},{"date":"2019-06-13","close":32065.2383},{"date":"2019-06-14","close":31893.4062},{"date":"2019-06-17","close":31515.3594},{"date":"2019-06-18","close":32065.2383},{"date":"2019-06-19","close":32133.9766},{"date":"2019-06-20","close":31584.0898},{"date":"2019-06-21","close":30999.834},{"date":"2019-06-24","close":31137.3086},{"date":"2019-06-25","close":30896.7363},{"date":"2019-06-26","close":30175.0098},{"date":"2019-06-27","close":30243.7422},{"date":"2019-06-28","close":29900.0605},{"date":"2019-07-01","close":30071.9082},{"date":"2019-07-02","close":30071.9082},{"date":"2019-07-03","close":29453.2793},{"date":"2019-07-04","close":29178.3398},{"date":"2019-07-05","close":29006.4941},{"date":"2019-07-08","close":27734.8887},{"date":"2019-07-09","close":25947.7578},{"date":"2019-07-10","close":26016.4941},{"date":"2019-07-11","close":26291.4336},{"date":"2019-07-12","close":25638.4473},{"date":"2019-07-15","close":24676.1465},{"date":"2019-07-16","close":24676.1465},{"date":"2019-07-17","close":24401.2012},{"date":"2019-07-18","close":24263.7324},{"date":"2019-07-19","close":24469.9375},{"date":"2019-07-22","close":24229.3613},{"date":"2019-07-23","close":24847.9863},{"date":"2019-07-24","close":24538.6738},{"date":"2019-07-25","close":24916.7207},{"date":"2019-07-26","close":25157.2949},{"date":"2019-07-29","close":25294.7676},{"date":"2019-07-30","close":25157.2949},{"date":"2019-07-31","close":25604.0781},{"date":"2019-08-01","close":25260.3984},{"date":"2019-08-02","close":24573.041},{"date":"2019-08-05","close":24332.4668},{"date":"2019-08-06","close":24401.2012},{"date":"2019-08-07","close":23232.6914},{"date":"2019-08-08","close":24366.8359},{"date":"2019-08-09","close":24332.4668},{"date":"2019-08-12","close":24126.2598},{"date":"2019-08-13","close":23301.4277},{"date":"2019-08-14","close":22751.543},{"date":"2019-08-16","close":23232.6914},{"date":"2019-08-19","close":23851.3164},{"date":"2019-08-20","close":23851.3164},{"date":"2019-08-21","close":24779.25},{"date":"2019-08-22","close":24813.6172},{"date":"2019-08-23","close":24469.9375},{"date":"2019-08-26","close":23885.6855},{"date":"2019-08-27","close":24023.1543},{"date":"2019-08-28","close":23885.6855},{"date":"2019-08-29","close":23782.5781},{"date":"2019-08-30","close":24641.7754},{"date":"2019-09-02","close":24779.25},{"date":"2019-09-03","close":22442.2305},{"date":"2019-09-04","close":22270.3926},{"date":"2019-09-05","close":22132.9219},{"date":"2019-09-06","close":22132.9219},{"date":"2019-09-09","close":21995.4512},{"date":"2019-09-10","close":22407.8633},{"date":"2019-09-11","close":22339.1289},{"date":"2019-09-16","close":22751.543},{"date":"2019-09-17","close":23060.8535},{"date":"2019-09-18","close":22648.4414},{"date":"2019-09-19","close":23163.959},{"date":"2019-09-20","close":22854.6465},{"date":"2019-09-23","close":22820.2773},{"date":"2019-09-24","close":22682.8086},{"date":"2019-09-25","close":22579.7031},{"date":"2019-09-26","close":22820.2773},{"date":"2019-09-27","close":22407.8633},{"date":"2019-09-30","close":22579.7031},{"date":"2019-10-01","close":22614.0723},{"date":"2019-10-02","close":22132.9219},{"date":"2019-10-04","close":21273.7266},{"date":"2019-10-07","close":21273.7266},{"date":"2019-10-08","close":20930.0449},{"date":"2019-10-10","close":20586.3672},{"date":"2019-10-11","close":21067.5156},{"date":"2019-10-14","close":21754.875},{"date":"2019-10-15","close":22029.8184},{"date":"2019-10-16","close":22407.8633},{"date":"2019-10-17","close":22270.3926},{"date":"2019-10-18","close":22442.2305},{"date":"2019-10-21","close":21857.9785},{"date":"2019-10-22","close":21754.875},{"date":"2019-10-23","close":21411.1953},{"date":"2019-10-24","close":21411.1953},{"date":"2019-10-25","close":21101.8848},{"date":"2019-10-28","close":21376.8301},{"date":"2019-10-29","close":21204.9902},{"date":"2019-10-30","close":21239.3574},{"date":"2019-10-31","close":21273.7266},{"date":"2019-11-01","close":21376.8301},{"date":"2019-11-04","close":21892.3457},{"date":"2019-11-05","close":22373.4961},{"date":"2019-11-06","close":22407.8633},{"date":"2019-11-07","close":23026.4863},{"date":"2019-11-08","close":21342.4609},{"date":"2019-11-11","close":20930.0449},{"date":"2019-11-12","close":21376.8301},{"date":"2019-11-13","close":20723.8379},{"date":"2019-11-14","close":19589.6973},{"date":"2019-11-15","close":19830.2715},{"date":"2019-11-18","close":20002.1133},{"date":"2019-11-19","close":20070.8438},{"date":"2019-11-20","close":19692.8027},{"date":"2019-11-21","close":19761.5352},{"date":"2019-11-22","close":19899.0098},{"date":"2019-11-25","close":19933.377},{"date":"2019-11-26","close":20208.3203},{"date":"2019-11-27","close":20208.3203},{"date":"2019-11-28","close":19727.1699},{"date":"2019-11-29","close":19005.4434},{"date":"2019-12-02","close":18799.2344},{"date":"2019-12-03","close":18696.1328},{"date":"2019-12-04","close":18661.7637},{"date":"2019-12-05","close":18593.0293},{"date":"2019-12-06","close":18696.1328},{"date":"2019-12-09","close":18352.4531},{"date":"2019-12-10","close":18352.4531},{"date":"2019-12-11","close":17321.416},{"date":"2019-12-12","close":17458.8867},{"date":"2019-12-13","close":17630.7305},{"date":"2019-12-16","close":17699.4629},{"date":"2019-12-17","close":18077.5078},{"date":"2019-12-18","close":18146.248},{"date":"2019-12-19","close":18043.1426},{"date":"2019-12-20","close":17871.3008},{"date":"2019-12-23","close":17871.3008},{"date":"2019-12-24","close":17768.2012},{"date":"2019-12-26","close":17871.3008},{"date":"2019-12-27","close":18046.5117},{"date":"2019-12-30","close":17976.4297},{"date":"2020-01-02","close":17801.2188},{"date":"2020-01-03","close":17696.0938},{"date":"2020-01-06","close":17100.3848},{"date":"2020-01-07","close":17100.3848},{"date":"2020-01-08","close":16084.1719},{"date":"2020-01-09","close":16434.5898},{"date":"2020-01-10","close":16609.7969},{"date":"2020-01-13","close":15838.8799},{"date":"2020-01-14","close":16504.6738},{"date":"2020-01-15","close":16399.5488},{"date":"2020-01-16","close":16399.5488},{"date":"2020-01-17","close":16399.5488},{"date":"2020-01-20","close":16154.2559},{"date":"2020-01-21","close":16014.0898},{"date":"2020-01-22","close":16224.3379},{"date":"2020-01-23","close":16504.6738},{"date":"2020-01-28","close":15873.9219},{"date":"2020-01-29","close":16049.1299},{"date":"2020-01-30","close":16364.5098},{"date":"2020-01-31","close":16738.5898},{"date":"2020-02-03","close":16418.2324},{"date":"2020-02-04","close":16298.1016},{"date":"2020-02-05","close":16137.9238},{"date":"2020-02-06","close":17139.0371},{"date":"2020-02-07","close":17419.3477},{"date":"2020-02-10","close":17339.2578},{"date":"2020-02-11","close":17579.5273},{"date":"2020-02-12","close":17739.7012},{"date":"2020-02-13","close":17579.5273},{"date":"2020-02-14","close":17219.123},{"date":"2020-02-17","close":17098.9902},{"date":"2020-02-18","close":16658.502},{"date":"2020-02-19","close":16298.1016},{"date":"2020-02-20","close":15977.7451},{"date":"2020-02-21","close":15296.9893},{"date":"2020-02-24","close":15136.8086},{"date":"2020-02-25","close":15296.9893},{"date":"2020-02-26","close":14776.4092},{"date":"2020-02-27","close":14015.5654},{"date":"2020-02-28","close":14456.0537},{"date":"2020-03-02","close":13735.2539},{"date":"2020-03-03","close":13575.0762},{"date":"2020-03-04","close":13735.2539},{"date":"2020-03-05","close":13735.2539},{"date":"2020-03-06","close":13294.7656},{"date":"2020-03-09","close":12694.0986},{"date":"2020-03-10","close":13014.4541},{"date":"2020-03-11","close":12533.9209},{"date":"2020-03-12","close":11813.1201},{"date":"2020-03-13","close":11492.7637},{"date":"2020-03-16","close":11332.5869},{"date":"2020-03-17","close":11212.4531},{"date":"2020-03-18","close":10932.1416},{"date":"2020-03-19","close":10091.208},{"date":"2020-03-20","close":12814.2314},{"date":"2020-03-23","close":11212.4531},{"date":"2020-03-24","close":11412.6738},{"date":"2020-03-25","close":12293.6543},{"date":"2020-03-26","close":12293.6543},{"date":"2020-03-27","close":12493.876},{"date":"2020-03-30","close":12293.6543},{"date":"2020-03-31","close":12453.8311},{"date":"2020-04-01","close":12573.9639},{"date":"2020-04-02","close":13775.2988},{"date":"2020-04-03","close":13935.4766},{"date":"2020-04-06","close":14055.6123},{"date":"2020-04-07","close":14936.5908},{"date":"2020-04-08","close":15256.9443},{"date":"2020-04-09","close":14816.4561},{"date":"2020-04-10","close":14616.2324},{"date":"2020-04-13","close":14135.6992},{"date":"2020-04-14","close":15056.7227},{"date":"2020-04-16","close":14616.2324},{"date":"2020-04-17","close":15096.7676},{"date":"2020-04-20","close":15296.9893},{"date":"2020-04-21","close":15016.6777},{"date":"2020-04-22","close":15016.6777},{"date":"2020-04-23","close":14896.5439},{"date":"2020-04-24","close":14015.5654},{"date":"2020-04-27","close":14095.6562},{"date":"2020-04-28","close":14095.6562},{"date":"2020-04-29","close":15096.7676},{"date":"2020-05-04","close":15377.0752},{"date":"2020-05-06","close":15417.1221},{"date":"2020-05-07","close":15016.6777},{"date":"2020-05-08","close":15056.7227},{"date":"2020-05-11","close":15817.5664},{"date":"2020-05-12","close":15417.1221},{"date":"2020-05-13","close":15016.6777},{"date":"2020-05-14","close":14896.5439},{"date":"2020-05-15","close":16137.9238},{"date":"2020-05-18","close":15737.4795},{"date":"2020-05-19","close":16017.792},{"date":"2020-05-20","close":17098.9902},{"date":"2020-05-21","close":17299.2129},{"date":"2020-05-22","close":18340.3711},{"date":"2020-05-25","close":18660.7227},{"date":"2020-05-26","close":17859.834},{"date":"2020-05-27","close":17619.5684},{"date":"2020-05-28","close":16938.8105},{"date":"2020-05-29","close":15977.7451},{"date":"2020-06-01","close":16137.9238},{"date":"2020-06-02","close":16338.1465},{"date":"2020-06-03","close":16618.457},{"date":"2020-06-04","close":16578.4121},{"date":"2020-06-05","close":16978.8555},{"date":"2020-06-08","close":16978.8555},{"date":"2020-06-09","close":18020.0137},{"date":"2020-06-10","close":17659.6133},{"date":"2020-06-11","close":17018.9023},{"date":"2020-06-12","close":16418.2324},{"date":"2020-06-15","close":15577.2988},{"date":"2020-06-16","close":16137.9238},{"date":"2020-06-17","close":15697.4346},{"date":"2020-06-18","close":16258.0576},{"date":"2020-06-19","close":16458.2793},{"date":"2020-06-22","close":16538.3691},{"date":"2020-06-23","close":16578.4121},{"date":"2020-06-24","close":17379.3027},{"date":"2020-06-25","close":17659.6133},{"date":"2020-06-26","close":16938.8105},{"date":"2020-06-29","close":16578.4121},{"date":"2020-06-30","close":16898.7695},{"date":"2020-07-01","close":16418.2324},{"date":"2020-07-02","close":16698.5469},{"date":"2020-07-03","close":16618.457},{"date":"2020-07-06","close":16578.4121},{"date":"2020-07-07","close":16338.1465},{"date":"2020-07-08","close":16258.0576},{"date":"2020-07-09","close":16097.8789},{"date":"2020-07-10","close":15977.7451},{"date":"2020-07-13","close":16658.502},{"date":"2020-07-14","close":16538.3691},{"date":"2020-07-15","close":16858.7227},{"date":"2020-07-16","close":17098.9902},{"date":"2020-07-17","close":16898.7695},{"date":"2020-07-20","close":16978.8555},{"date":"2020-07-21","close":17179.0801},{"date":"2020-07-22","close":17539.4805},{"date":"2020-07-23","close":17699.6582},{"date":"2020-07-24","close":17539.4805},{"date":"2020-07-27","close":17579.5273},{"date":"2020-07-28","close":17459.3906},{"date":"2020-07-29","close":17098.9902},{"date":"2020-07-30","close":18020.0137},{"date":"2020-07-31","close":17379.3027},{"date":"2020-08-03","close":17219.123},{"date":"2020-08-04","close":17979.9688},{"date":"2020-08-05","close":19221.3477},{"date":"2020-08-06","close":19261.3926},{"date":"2020-08-07","close":19061.1699},{"date":"2020-08-10","close":18260.2793},{"date":"2020-08-11","close":17939.9258},{"date":"2020-08-12","close":18180.1914},{"date":"2020-08-13","close":17819.793},{"date":"2020-08-14","close":17379.3027},{"date":"2020-08-18","close":16177.9658},{"date":"2020-08-19","close":16578.4121},{"date":"2020-08-20","close":16017.792},{"date":"2020-08-21","close":16218.0127},{"date":"2020-08-24","close":16137.9238},{"date":"2020-08-25","close":16578.4121},{"date":"2020-08-26","close":17539.4805},{"date":"2020-08-27","close":16658.502},{"date":"2020-08-28","close":17499.4336},{"date":"2020-08-31","close":18420.457},{"date":"2020-09-01","close":20462.7285},{"date":"2020-09-02","close":19741.9258},{"date":"2020-09-03","close":19781.9707},{"date":"2020-09-04","close":19181.3027},{"date":"2020-09-07","close":19581.748},{"date":"2020-09-08","close":19021.127},{"date":"2020-09-09","close":19221.3477},{"date":"2020-09-10","close":18900.9902},{"date":"2020-09-11","close":19822.0156},{"date":"2020-09-14","close":19781.9707},{"date":"2020-09-15","close":19261.3926},{"date":"2020-09-16","close":18820.9023},{"date":"2020-09-17","close":18300.3223},{"date":"2020-09-18","close":18540.5918},{"date":"2020-09-21","close":17779.7441},{"date":"2020-09-22","close":17058.9473},{"date":"2020-09-23","close":17339.2578},{"date":"2020-09-24","close":16538.3691},{"date":"2020-09-25","close":16578.4121},{"date":"2020-09-28","close":16778.6367},{"date":"2020-09-29","close":17018.9023},{"date":"2020-10-05","close":17179.0801},{"date":"2020-10-06","close":16938.8105},{"date":"2020-10-07","close":16938.8105},{"date":"2020-10-08","close":16818.6777},{"date":"2020-10-12","close":16738.5898},{"date":"2020-10-13","close":16498.3223},{"date":"2020-10-14","close":16218.0127},{"date":"2020-10-15","close":16137.9238},{"date":"2020-10-16","close":16017.792},{"date":"2020-10-19","close":16338.1465},{"date":"2020-10-20","close":16218.0127},{"date":"2020-10-21","close":16378.1895},{"date":"2020-10-22","close":16378.1895},{"date":"2020-10-23","close":16298.1016},{"date":"2020-10-26","close":16017.792},{"date":"2020-10-27","close":15977.7451},{"date":"2020-10-28","close":16057.834},{"date":"2020-10-29","close":16057.834},{"date":"2020-10-30","close":15857.6133},{"date":"2020-11-02","close":15897.6562},{"date":"2020-11-03","close":15977.7451},{"date":"2020-11-04","close":16177.9658},{"date":"2020-11-05","close":16258.0576},{"date":"2020-11-06","close":16017.792},{"date":"2020-11-09","close":16458.2793},{"date":"2020-11-10","close":16698.5469},{"date":"2020-11-11","close":17179.0801},{"date":"2020-11-12","close":16978.8555},{"date":"2020-11-13","close":16698.5469},{"date":"2020-11-16","close":16978.8555},{"date":"2020-11-17","close":16818.6777},{"date":"2020-11-18","close":16778.6367},{"date":"2020-11-19","close":16458.2793},{"date":"2020-11-20","close":16538.3691},{"date":"2020-11-23","close":16538.3691},{"date":"2020-11-24","close":16818.6777},{"date":"2020-11-25","close":16738.5898},{"date":"2020-11-26","close":16338.1465},{"date":"2020-11-27","close":16458.2793},{"date":"2020-11-30","close":16057.834},{"date":"2020-12-01","close":16097.8789},{"date":"2020-12-02","close":16258.0576},{"date":"2020-12-03","close":16538.3691},{"date":"2020-12-04","close":17699.6582},{"date":"2020-12-07","close":19141.2578},{"date":"2020-12-08","close":19181.3027},{"date":"2020-12-09","close":20382.6367},{"date":"2020-12-10","close":20863.1699},{"date":"2020-12-11","close":20943.2598},{"date":"2020-12-14","close":20743.0391},{"date":"2020-12-15","close":20943.2598},{"date":"2020-12-16","close":20903.2148},{"date":"2020-12-17","close":20983.3066},{"date":"2020-12-18","close":21103.4395},{"date":"2020-12-21","close":21263.6172},{"date":"2020-12-22","close":20182.416},{"date":"2020-12-23","close":19902.1035},{"date":"2020-12-24","close":20062.2832},{"date":"2020-12-28","close":19942.1504},{"date":"2020-12-29","close":20475.5801},{"date":"2020-12-30","close":21419.3457},{"date":"2021-01-04","close":21583.4746},{"date":"2021-01-05","close":23019.6387},{"date":"2021-01-06","close":22691.375},{"date":"2021-01-07","close":23183.7715},{"date":"2021-01-08","close":23060.6738},{"date":"2021-01-11","close":22157.9453},{"date":"2021-01-12","close":23060.6738},{"date":"2021-01-13","close":23019.6387},{"date":"2021-01-14","close":23265.8379},{"date":"2021-01-15","close":22691.375},{"date":"2021-01-18","close":23060.6738},{"date":"2021-01-19","close":25112.3359},{"date":"2021-01-20","close":25481.6328},{"date":"2021-01-21","close":25399.5664},{"date":"2021-01-22","close":25850.9336},{"date":"2021-01-25","close":25563.7012},{"date":"2021-01-26","close":24414.7695},{"date":"2021-01-27","close":23758.2402},{"date":"2021-01-28","close":23840.3066},{"date":"2021-01-29","close":22445.1758},{"date":"2021-02-01","close":23717.2051},{"date":"2021-02-02","close":23963.4043},{"date":"2021-02-03","close":25440.6016},{"date":"2021-02-04","close":24250.6367},{"date":"2021-02-05","close":23881.3379},{"date":"2021-02-08","close":23799.2695},{"date":"2021-02-09","close":23512.041},{"date":"2021-02-10","close":23799.2695},{"date":"2021-02-15","close":24168.5703},{"date":"2021-02-16","close":23881.3379},{"date":"2021-02-17","close":23594.1035},{"date":"2021-02-18","close":23142.7402},{"date":"2021-02-19","close":23142.7402},{"date":"2021-02-22","close":22650.3398},{"date":"2021-02-23","close":22568.2734},{"date":"2021-02-24","close":21870.709},{"date":"2021-02-25","close":22568.2734},{"date":"2021-02-26","close":21993.8086},{"date":"2021-03-02","close":21993.8086},{"date":"2021-03-03","close":22034.8438},{"date":"2021-03-04","close":21665.541},{"date":"2021-03-05","close":21173.1445},{"date":"2021-03-08","close":21132.1113},{"date":"2021-03-09","close":22240.0078},{"date":"2021-03-10","close":21501.4102},{"date":"2021-03-11","close":22116.9082},{"date":"2021-03-12","close":22486.207},{"date":"2021-03-15","close":23388.9375},{"date":"2021-03-16","close":23512.041},{"date":"2021-03-17","close":23265.8379},{"date":"2021-03-18","close":23060.6738},{"date":"2021-03-19","close":22814.4746},{"date":"2021-03-22","close":23388.9375},{"date":"2021-03-23","close":23799.2695},{"date":"2021-03-24","close":23963.4043},{"date":"2021-03-25","close":23963.4043},{"date":"2021-03-26","close":24660.9688},{"date":"2021-03-29","close":24537.8691},{"date":"2021-03-30","close":23881.3379},{"date":"2021-03-31","close":24086.502},{"date":"2021-04-01","close":23717.2051},{"date":"2021-04-02","close":23553.0723},{"date":"2021-04-05","close":24086.502},{"date":"2021-04-06","close":23963.4043},{"date":"2021-04-07","close":24127.5371},{"date":"2021-04-08","close":24455.8047},{"date":"2021-04-09","close":23881.3379},{"date":"2021-04-12","close":23347.9062},{"date":"2021-04-13","close":22937.5742},{"date":"2021-04-14","close":23388.9375},{"date":"2021-04-15","close":23142.7402},{"date":"2021-04-16","close":22896.5391},{"date":"2021-04-19","close":23060.6738},{"date":"2021-04-20","close":23429.9727},{"date":"2021-04-21","close":22896.5391},{"date":"2021-04-22","close":23019.6387},{"date":"2021-04-23","close":22937.5742},{"date":"2021-04-26","close":23183.7715},{"date":"2021-04-27","close":23429.9727},{"date":"2021-04-28","close":22978.6055},{"date":"2021-04-29","close":23101.707},{"date":"2021-04-30","close":22978.6055},{"date":"2021-05-03","close":22855.5078},{"date":"2021-05-04","close":22486.207},{"date":"2021-05-06","close":23019.6387},{"date":"2021-05-07","close":24127.5371},{"date":"2021-05-10","close":24537.8691},{"date":"2021-05-11","close":24784.0684},{"date":"2021-05-12","close":23799.2695},{"date":"2021-05-13","close":23471.0059},{"date":"2021-05-14","close":23594.1035},{"date":"2021-05-17","close":23224.8066},{"date":"2021-05-18","close":23471.0059},{"date":"2021-05-20","close":23224.8066},{"date":"2021-05-21","close":23019.6387},{"date":"2021-05-24","close":22937.5742},{"date":"2021-05-25","close":22978.6055},{"date":"2021-05-26","close":23019.6387},{"date":"2021-05-27","close":24004.4355},{"date":"2021-05-28","close":24004.4355},{"date":"2021-05-31","close":24291.6699},{"date":"2021-06-01","close":24250.6367},{"date":"2021-06-02","close":24291.6699},{"date":"2021-06-03","close":24332.7012},{"date":"2021-06-04","close":24455.8047},{"date":"2021-06-07","close":25522.668},{"date":"2021-06-08","close":26220.2305},{"date":"2021-06-09","close":25768.8652},{"date":"2021-06-10","close":24702.002},{"date":"2021-06-11","close":24619.9336},{"date":"2021-06-14","close":24045.4727},{"date":"2021-06-15","close":24045.4727},{"date":"2021-06-16","close":24332.7012},{"date":"2021-06-17","close":24414.7695},{"date":"2021-06-18","close":24209.6035},{"date":"2021-06-21","close":24209.6035},{"date":"2021-06-22","close":24702.002},{"date":"2021-06-23","close":24291.6699},{"date":"2021-06-24","close":24989.2344},{"date":"2021-06-25","close":25317.5},{"date":"2021-06-28","close":25522.668},{"date":"2021-06-29","close":25440.6016},{"date":"2021-06-30","close":25850.9336},{"date":"2021-07-01","close":25481.6328},{"date":"2021-07-02","close":26548.498},{"date":"2021-07-05","close":26343.332},{"date":"2021-07-06","close":26958.8301},{"date":"2021-07-07","close":26917.7969},{"date":"2021-07-08","close":26056.0996},{"date":"2021-07-09","close":26343.332},{"date":"2021-07-12","close":26876.7637},{"date":"2021-07-13","close":26958.8301},{"date":"2021-07-14","close":26507.4629},{"date":"2021-07-15","close":26507.4629},{"date":"2021-07-16","close":26384.3633},{"date":"2021-07-19","close":26220.2305},{"date":"2021-07-20","close":25933.0},{"date":"2021-07-21","close":25850.9336},{"date":"2021-07-22","close":25727.834},{"date":"2021-07-23","close":25481.6328},{"date":"2021-07-26","close":25276.4648},{"date":"2021-07-27","close":25440.6016},{"date":"2021-07-28","close":25358.5352},{"date":"2021-07-29","close":25563.7012},{"date":"2021-07-30","close":25481.6328},{"date":"2021-08-02","close":25153.3672},{"date":"2021-08-03","close":24743.0352},{"date":"2021-08-04","close":24866.1348},{"date":"2021-08-05","close":25235.4355},{"date":"2021-08-06","close":25276.4648},{"date":"2021-08-09","close":24784.0684},{"date":"2021-08-10","close":24373.7363},{"date":"2021-08-11","close":24209.6035},{"date":"2021-08-12","close":24496.8359},{"date":"2021-08-13","close":24127.5371},{"date":"2021-08-17","close":23471.0059},{"date":"2021-08-18","close":24004.4355},{"date":"2021-08-19","close":22978.6055},{"date":"2021-08-20","close":22486.207},{"date":"2021-08-23","close":22773.4414},{"date":"2021-08-24","close":23553.0723},{"date":"2021-08-25","close":23471.0059},{"date":"2021-08-26","close":23347.9062},{"date":"2021-08-27","close":23347.9062},{"date":"2021-08-30","close":24291.6699},{"date":"2021-08-31","close":24537.8691},{"date":"2021-09-01","close":24537.8691},{"date":"2021-09-02","close":24250.6367},{"date":"2021-09-03","close":24250.6367},{"date":"2021-09-06","close":24250.6367},{"date":"2021-09-07","close":24291.6699},{"date":"2021-09-08","close":23963.4043},{"date":"2021-09-09","close":23183.7715},{"date":"2021-09-10","close":23512.041},{"date":"2021-09-13","close":23183.7715},{"date":"2021-09-14","close":23388.9375},{"date":"2021-09-15","close":23347.9062},{"date":"2021-09-16","close":23676.1699},{"date":"2021-09-17","close":23471.0059},{"date":"2021-09-23","close":23019.6387},{"date":"2021-09-24","close":22978.6055},{"date":"2021-09-27","close":22814.4746},{"date":"2021-09-28","close":22527.2422},{"date":"2021-09-29","close":22198.9746},{"date":"2021-09-30","close":22568.2734},{"date":"2021-10-01","close":22116.9082},{"date":"2021-10-05","close":21624.5117},{"date":"2021-10-06","close":20803.8477},{"date":"2021-10-07","close":21542.4434},{"date":"2021-10-08","close":21378.3086},{"date":"2021-10-12","close":21337.2793},{"date":"2021-10-13","close":21460.3789},{"date":"2021-10-14","close":21583.4746},{"date":"2021-10-15","close":21665.541},{"date":"2021-10-18","close":21419.3457},{"date":"2021-10-19","close":21501.4102},{"date":"2021-10-20","close":21419.3457},{"date":"2021-10-21","close":21419.3457},{"date":"2021-10-22","close":21296.2441},{"date":"2021-10-25","close":21460.3789},{"date":"2021-10-26","close":22116.9082},{"date":"2021-10-27","close":21747.6113},{"date":"2021-10-28","close":20967.9785},{"date":"2021-10-29","close":20967.9785},{"date":"2021-11-01","close":20926.9453},{"date":"2021-11-02","close":21255.2109},{"date":"2021-11-03","close":20967.9785},{"date":"2021-11-04","close":20926.9453},{"date":"2021-11-05","close":20311.4453},{"date":"2021-11-08","close":19983.1816},{"date":"2021-11-09","close":19942.1484},{"date":"2021-11-10","close":19449.75},{"date":"2021-11-11","close":18998.3828},{"date":"2021-11-12","close":19572.8477},{"date":"2021-11-15","close":19736.9844},{"date":"2021-11-16","close":19613.8809},{"date":"2021-11-17","close":19162.5156},{"date":"2021-11-18","close":19039.418},{"date":"2021-11-19","close":18998.3828},{"date":"2021-11-22","close":19408.7168},{"date":"2021-11-23","close":19162.5156},{"date":"2021-11-24","close":19162.5156},{"date":"2021-11-25","close":18957.3516},{"date":"2021-11-26","close":18300.8184},{"date":"2021-11-29","close":17849.4551},{"date":"2021-11-30","close":17069.8223},{"date":"2021-12-01","close":17521.1875},{"date":"2021-12-02","close":18711.1504},{"date":"2021-12-03","close":18957.3516},{"date":"2021-12-06","close":19162.5156},{"date":"2021-12-07","close":19490.7812},{"date":"2021-12-08","close":19121.4844},{"date":"2021-12-09","close":19244.582},{"date":"2021-12-10","close":19244.582},{"date":"2021-12-13","close":19449.75},{"date":"2021-12-14","close":19203.5508},{"date":"2021-12-15","close":19162.5156},{"date":"2021-12-16","close":19121.4844},{"date":"2021-12-17","close":19819.0488},{"date":"2021-12-20","close":19203.5508},{"date":"2021-12-21","close":18916.3184},{"date":"2021-12-22","close":18875.2812},{"date":"2021-12-23","close":19162.5156},{"date":"2021-12-24","close":19285.6152},{"date":"2021-12-27","close":19285.6152},{"date":"2021-12-28","close":19408.7168},{"date":"2021-12-29","close":19619.2227},{"date":"2021-12-30","close":19282.4141},{"date":"2022-01-03","close":23700.0},{"date":"2022-01-04","close":20755.959},{"date":"2022-01-05","close":20671.7578},{"date":"2022-01-06","close":20924.3652},{"date":"2022-01-07","close":21050.668},{"date":"2022-01-10","close":21724.291},{"date":"2022-01-11","close":21682.1875},{"date":"2022-01-12","close":17556.2578},{"date":"2022-01-13","close":17345.75},{"date":"2022-01-14","close":15914.3037},{"date":"2022-01-17","close":15788.001},{"date":"2022-01-18","close":13556.6299},{"date":"2022-01-19","close":13388.2246},{"date":"2022-01-20","close":12967.2109},{"date":"2022-01-21","close":11956.7793},{"date":"2022-01-24","close":12040.9824},{"date":"2022-01-25","close":12419.8936},{"date":"2022-01-26","close":12419.8936},{"date":"2022-01-27","close":11451.5635},{"date":"2022-01-28","close":12167.2871},{"date":"2022-02-03","close":12293.5908},{"date":"2022-02-04","close":13135.6162},{"date":"2022-02-07","close":13051.415},{"date":"2022-02-08","close":13051.415},{"date":"2022-02-09","close":13051.415},{"date":"2022-02-10","close":13430.3262},{"date":"2022-02-11","close":13009.3135},{"date":"2022-02-14","close":12967.2109},{"date":"2022-02-15","close":13009.3135},{"date":"2022-02-16","close":12798.8066},{"date":"2022-02-17","close":12925.1113},{"date":"2022-02-18","close":13135.6162},{"date":"2022-02-21","close":13135.6162},{"date":"2022-02-22","close":13135.6162},{"date":"2022-02-23","close":13135.6162},{"date":"2022-02-24","close":13135.6162},{"date":"2022-02-25","close":13346.124},{"date":"2022-02-28","close":13346.124},{"date":"2022-03-02","close":14019.7461},{"date":"2022-03-03","close":14482.8604},{"date":"2022-03-04","close":14482.8604},{"date":"2022-03-07","close":14651.2646},{"date":"2022-03-08","close":14272.3525},{"date":"2022-03-10","close":14272.3525},{"date":"2022-03-11","close":15535.3936},{"date":"2022-03-14","close":13809.2383},{"date":"2022-03-15","close":13809.2383},{"date":"2022-03-16","close":13809.2383},{"date":"2022-03-17","close":13809.2383},{"date":"2022-03-18","close":14651.2646},{"date":"2022-03-21","close":14651.2646},{"date":"2022-03-22","close":14272.3525},{"date":"2022-03-23","close":14398.6562},{"date":"2022-03-24","close":14356.5566},{"date":"2022-03-25","close":14398.6562},{"date":"2022-03-28","close":13640.834},{"date":"2022-03-29","close":12840.9072},{"date":"2022-03-30","close":13219.8203},{"date":"2022-03-31","close":12714.6035},{"date":"2022-04-01","close":12756.7041},{"date":"2022-04-04","close":12967.2109},{"date":"2022-04-05","close":12840.9072},{"date":"2022-04-06","close":12883.0098},{"date":"2022-04-07","close":12461.9961},{"date":"2022-04-08","close":12546.1992},{"date":"2022-04-11","close":12335.6924},{"date":"2022-04-12","close":12377.793},{"date":"2022-04-13","close":12588.2998},{"date":"2022-04-14","close":12504.0967},{"date":"2022-04-15","close":12335.6924},{"date":"2022-04-18","close":12125.1855},{"date":"2022-04-19","close":12419.8936},{"date":"2022-04-20","close":12251.4893},{"date":"2022-04-21","close":12461.9961},{"date":"2022-04-22","close":12714.6035},{"date":"2022-04-25","close":12756.7041},{"date":"2022-04-26","close":12546.1992},{"date":"2022-04-27","close":12335.6924},{"date":"2022-04-28","close":12672.5029},{"date":"2022-04-29","close":12630.4004},{"date":"2022-05-02","close":12714.6035},{"date":"2022-05-03","close":12588.2998},{"date":"2022-05-04","close":12925.1113},{"date":"2022-05-06","close":12714.6035},{"date":"2022-05-09","close":14450.0},{"date":"2022-05-10","close":11998.8809},{"date":"2022-05-11","close":11746.2734},{"date":"2022-05-12","close":11156.8555},{"date":"2022-05-13","close":11577.8691},{"date":"2022-05-16","close":11872.5771},{"date":"2022-05-17","close":11872.5771},{"date":"2022-05-18","close":11662.0693},{"date":"2022-05-19","close":11283.1592},{"date":"2022-05-20","close":11325.2598},{"date":"2022-05-23","close":11577.8691},{"date":"2022-05-24","close":11367.3613},{"date":"2022-05-25","close":11451.5635},{"date":"2022-05-26","close":11662.0693},{"date":"2022-05-27","close":11535.7656},{"date":"2022-05-30","close":11619.9688},{"date":"2022-05-31","close":11662.0693},{"date":"2022-06-02","close":11451.5635},{"date":"2022-06-03","close":11535.7656},{"date":"2022-06-07","close":11283.1592},{"date":"2022-06-08","close":11241.0566},{"date":"2022-06-09","close":11198.9561},{"date":"2022-06-10","close":10946.3477},{"date":"2022-06-13","close":10441.1318},{"date":"2022-06-14","close":10314.8271},{"date":"2022-06-15","close":9935.915},{"date":"2022-06-16","close":9767.5098},{"date":"2022-06-17","close":9978.0166},{"date":"2022-06-20","close":9557.0039},{"date":"2022-06-21","close":9641.207},{"date":"2022-06-22","close":9220.1924},{"date":"2022-06-23","close":8883.3828},{"date":"2022-06-24","close":9346.4961},{"date":"2022-06-27","close":9557.0039},{"date":"2022-06-28","close":9514.9023},{"date":"2022-06-29","close":9599.1045},{"date":"2022-06-30","close":9388.5977},{"date":"2022-07-01","close":9683.3066},{"date":"2022-07-04","close":9388.5977},{"date":"2022-07-05","close":9599.1045},{"date":"2022-07-06","close":9472.8008},{"date":"2022-07-07","close":9599.1045},{"date":"2022-07-08","close":9641.207},{"date":"2022-07-11","close":9557.0039},{"date":"2022-07-12","close":9220.1924},{"date":"2022-07-13","close":9220.1924},{"date":"2022-07-14","close":9135.9902},{"date":"2022-07-15","close":9009.6865},{"date":"2022-07-18","close":9346.4961},{"date":"2022-07-19","close":9388.5977},{"date":"2022-07-20","close":9430.7002},{"date":"2022-07-21","close":9472.8008},{"date":"2022-07-22","close":9557.0039},{"date":"2022-07-25","close":9641.207},{"date":"2022-07-26","close":9809.6113},{"date":"2022-07-27","close":9767.5098},{"date":"2022-07-28","close":9767.5098},{"date":"2022-07-29","close":10399.0303},{"date":"2022-08-01","close":10230.625},{"date":"2022-08-02","close":10609.5381},{"date":"2022-08-03","close":10609.5381},{"date":"2022-08-04","close":10525.334},{"date":"2022-08-05","close":10609.5381},{"date":"2022-08-08","close":10777.9424},{"date":"2022-08-09","close":10735.8418},{"date":"2022-08-10","close":10904.2461},{"date":"2022-08-11","close":11030.5508},{"date":"2022-08-12","close":11072.6514},{"date":"2022-08-16","close":11072.6514},{"date":"2022-08-17","close":10735.8418},{"date":"2022-08-18","close":10735.8418},{"date":"2022-08-19","close":10609.5381},{"date":"2022-08-22","close":10483.2334},{"date":"2022-08-23","close":10272.7266},{"date":"2022-08-24","close":10314.8271},{"date":"2022-08-25","close":10567.4355},{"date":"2022-08-26","close":10567.4355},{"date":"2022-08-29","close":10441.1318},{"date":"2022-08-30","close":10483.2334},{"date":"2022-08-31","close":10483.2334},{"date":"2022-09-01","close":10104.3203},{"date":"2022-09-02","close":10104.3203},{"date":"2022-09-05","close":10230.625},{"date":"2022-09-06","close":10399.0303},{"date":"2022-09-07","close":10188.5244},{"date":"2022-09-08","close":10230.625},{"date":"2022-09-13","close":10399.0303},{"date":"2022-09-14","close":10104.3203},{"date":"2022-09-15","close":10104.3203},{"date":"2022-09-16","close":10062.2197},{"date":"2022-09-19","close":9809.6113},{"date":"2022-09-20","close":9893.8135},{"date":"2022-09-21","close":9641.207},{"date":"2022-09-22","close":9599.1045},{"date":"2022-09-23","close":9262.2939},{"date":"2022-09-26","close":8967.585},{"date":"2022-09-27","close":9009.6865},{"date":"2022-09-28","close":8799.1787},{"date":"2022-09-29","close":8799.1787},{"date":"2022-09-30","close":8714.9775},{"date":"2022-10-04","close":9009.6865},{"date":"2022-10-05","close":8967.585},{"date":"2022-10-06","close":9135.9902},{"date":"2022-10-07","close":9093.8896},{"date":"2022-10-11","close":8672.875},{"date":"2022-10-12","close":8841.2812},{"date":"2022-10-13","close":8546.5713},{"date":"2022-10-14","close":8883.3828},{"date":"2022-10-17","close":8757.0781},{"date":"2022-10-18","close":9051.7871},{"date":"2022-10-19","close":8841.2812},{"date":"2022-10-20","close":8757.0781},{"date":"2022-10-21","close":8504.4697},{"date":"2022-10-24","close":8504.4697},{"date":"2022-10-25","close":8403.4268},{"date":"2022-10-26","close":8260.2822},{"date":"2022-10-27","close":8504.4697},{"date":"2022-10-28","close":8546.5713},{"date":"2022-10-31","close":8420.2686},{"date":"2022-11-01","close":8630.7734},{"date":"2022-11-02","close":8588.6729},{"date":"2022-11-03","close":8504.4697},{"date":"2022-11-04","close":8630.7734},{"date":"2022-11-07","close":8672.875},{"date":"2022-11-08","close":9009.6865},{"date":"2022-11-09","close":9220.1924},{"date":"2022-11-10","close":9051.7871},{"date":"2022-11-11","close":9388.5977},{"date":"2022-11-14","close":9472.8008},{"date":"2022-11-15","close":9641.207},{"date":"2022-11-16","close":9472.8008},{"date":"2022-11-17","close":9557.0039},{"date":"2022-11-18","close":9430.7002},{"date":"2022-11-21","close":9135.9902},{"date":"2022-11-22","close":9262.2939},{"date":"2022-11-23","close":9472.8008},{"date":"2022-11-24","close":9388.5977},{"date":"2022-11-25","close":9388.5977},{"date":"2022-11-28","close":9304.3955},{"date":"2022-11-29","close":9304.3955},{"date":"2022-11-30","close":9304.3955},{"date":"2022-12-01","close":9725.4092},{"date":"2022-12-02","close":9514.9023},{"date":"2022-12-05","close":9725.4092},{"date":"2022-12-06","close":9388.5977},{"date":"2022-12-07","close":9178.0918},{"date":"2022-12-08","close":8883.3828},{"date":"2022-12-09","close":9009.6865},{"date":"2022-12-12","close":8883.3828},{"date":"2022-12-13","close":8799.1787},{"date":"2022-12-14","close":8925.4824},{"date":"2022-12-15","close":8757.0781},{"date":"2022-12-16","close":8630.7734},{"date":"2022-12-19","close":8546.5713},{"date":"2022-12-20","close":8504.4697},{"date":"2022-12-21","close":8504.4697},{"date":"2022-12-22","close":8714.9775},{"date":"2022-12-23","close":8630.7734},{"date":"2022-12-26","close":8672.875},{"date":"2022-12-27","close":8925.4824},{"date":"2022-12-28","close":9103.9932},{"date":"2022-12-29","close":8925.4844},{"date":"2023-01-02","close":8666.6445},{"date":"2023-01-03","close":8505.9863},{"date":"2023-01-04","close":9014.7383},{"date":"2023-01-05","close":9059.3662},{"date":"2023-01-06","close":9371.7578},{"date":"2023-01-09","close":9416.3857},{"date":"2023-01-10","close":9371.7578},{"date":"2023-01-11","close":9371.7578},{"date":"2023-01-12","close":9505.6406},{"date":"2023-01-13","close":9461.0117},{"date":"2023-01-16","close":9505.6406},{"date":"2023-01-17","close":9461.0117},{"date":"2023-01-18","close":9371.7578},{"date":"2023-01-19","close":9461.0117},{"date":"2023-01-20","close":9684.1494},{"date":"2023-01-25","close":9639.5234},{"date":"2023-01-26","close":9782.3291},{"date":"2023-01-27","close":9960.8398},{"date":"2023-01-30","close":9835.8828},{"date":"2023-01-31","close":9871.585},{"date":"2023-02-01","close":9835.8828},{"date":"2023-02-02","close":9826.957},{"date":"2023-02-03","close":9871.585},{"date":"2023-02-06","close":9675.2246},{"date":"2023-02-07","close":9550.2676},{"date":"2023-02-08","close":9764.4785},{"date":"2023-02-09","close":9764.4785},{"date":"2023-02-10","close":9666.2988},{"date":"2023-02-13","close":9630.5967},{"date":"2023-02-14","close":9630.5967},{"date":"2023-02-15","close":9237.876},{"date":"2023-02-16","close":9336.0566},{"date":"2023-02-17","close":9327.1299},{"date":"2023-02-20","close":9612.7461},{"date":"2023-02-21","close":9809.1064},{"date":"2023-02-22","close":9577.0439},{"date":"2023-02-23","close":9639.5234},{"date":"2023-02-24","close":9461.0117},{"date":"2023-02-27","close":9327.1299},{"date":"2023-02-28","close":9246.8008},{"date":"2023-03-02","close":9318.2061},{"date":"2023-03-03","close":9336.0566},{"date":"2023-03-06","close":9309.2793},{"date":"2023-03-07","close":9987.6152},{"date":"2023-03-08","close":9889.4355},{"date":"2023-03-09","close":10755.207},{"date":"2023-03-10","close":10139.3496},{"date":"2023-03-13","close":10201.8281},{"date":"2023-03-14","close":9791.2559},{"date":"2023-03-15","close":10139.3496},{"date":"2023-03-16","close":10005.4668},{"date":"2023-03-17","close":10157.2002},{"date":"2023-03-20","close":9996.542},{"date":"2023-03-21","close":10005.4668},{"date":"2023-03-22","close":10103.6475},{"date":"2023-03-23","close":9925.1377},{"date":"2023-03-24","close":9764.4785},{"date":"2023-03-27","close":9603.8203},{"date":"2023-03-28","close":9693.0752},{"date":"2023-03-29","close":9710.9268},{"date":"2023-03-30","close":9996.542},{"date":"2023-03-31","close":10076.8711},{"date":"2023-04-03","close":10389.2627},{"date":"2023-04-04","close":10398.1885},{"date":"2023-04-05","close":10175.0508},{"date":"2023-04-06","close":10157.2002},{"date":"2023-04-07","close":10166.126},{"date":"2023-04-10","close":10130.4238},{"date":"2023-04-11","close":10273.2324},{"date":"2023-04-12","close":10460.667},{"date":"2023-04-13","close":10424.9648},{"date":"2023-04-14","close":10880.165},{"date":"2023-04-17","close":10737.3564},{"date":"2023-04-18","close":10710.5801},{"date":"2023-04-19","close":10719.5068},{"date":"2023-04-20","close":10585.624},{"date":"2023-04-21","close":10790.9092},{"date":"2023-04-24","close":10603.4746},{"date":"2023-04-25","close":10621.3252},{"date":"2023-04-26","close":10844.4629},{"date":"2023-04-27","close":10621.3252},{"date":"2023-04-28","close":10755.207},{"date":"2023-05-02","close":10746.2832},{"date":"2023-05-03","close":10728.4307},{"date":"2023-05-04","close":10844.4629},{"date":"2023-05-08","close":11558.501},{"date":"2023-05-09","close":11272.8857},{"date":"2023-05-10","close":11210.4072},{"date":"2023-05-11","close":11272.8857},{"date":"2023-05-12","close":11139.0039},{"date":"2023-05-15","close":11201.4814},{"date":"2023-05-16","close":11183.6309},{"date":"2023-05-17","close":10808.7598},{"date":"2023-05-18","close":11085.4512},{"date":"2023-05-19","close":11290.7363},{"date":"2023-05-22","close":11469.2471},{"date":"2023-05-23","close":11388.917},{"date":"2023-05-24","close":11567.4268},{"date":"2023-05-25","close":11540.6494},{"date":"2023-05-26","close":11460.3213},{"date":"2023-05-30","close":11371.0654},{"date":"2023-05-31","close":11192.5566},{"date":"2023-06-01","close":11112.2275},{"date":"2023-06-02","close":11174.7051},{"date":"2023-06-05","close":11246.1104},{"date":"2023-06-07","close":11263.9609},{"date":"2023-06-08","close":11335.3633},{"date":"2023-06-09","close":11183.6309},{"date":"2023-06-12","close":11085.4512},{"date":"2023-06-13","close":11139.0039},{"date":"2023-06-14","close":10942.6426},{"date":"2023-06-15","close":10701.6553},{"date":"2023-06-16","close":10719.5068},{"date":"2023-06-19","close":10933.7168},{"date":"2023-06-20","close":10755.207},{"date":"2023-06-21","close":10603.4746},{"date":"2023-06-22","close":10549.9209},{"date":"2023-06-23","close":10416.0391},{"date":"2023-06-26","close":10424.9648},{"date":"2023-06-27","close":10416.0391},{"date":"2023-06-28","close":10317.8594},{"date":"2023-06-29","close":10005.4668},{"date":"2023-06-30","close":10166.126},{"date":"2023-07-03","close":10300.0078},{"date":"2023-07-04","close":10139.3496},{"date":"2023-07-05","close":10014.3926},{"date":"2023-07-06","close":9585.9697},{"date":"2023-07-07","close":9469.9385},{"date":"2023-07-10","close":9585.9697},{"date":"2023-07-11","close":9710.9268},{"date":"2023-07-12","close":9675.2246},{"date":"2023-07-13","close":9657.374},{"date":"2023-07-14","close":9728.7773},{"date":"2023-07-17","close":9800.1807},{"date":"2023-07-18","close":9603.8203},{"date":"2023-07-19","close":9523.4912},{"date":"2023-07-20","close":9505.6406},{"date":"2023-07-21","close":9532.417},{"date":"2023-07-24","close":9327.1299},{"date":"2023-07-25","close":9211.0996},{"date":"2023-07-26","close":8898.707},{"date":"2023-07-27","close":9077.2178},{"date":"2023-07-28","close":9041.5146},{"date":"2023-07-31","close":9246.8008},{"date":"2023-08-01","close":9327.1299},{"date":"2023-08-02","close":9139.6953},{"date":"2023-08-03","close":9059.3662},{"date":"2023-08-04","close":9068.291},{"date":"2023-08-07","close":8996.8877},{"date":"2023-08-08","close":8952.2607},{"date":"2023-08-09","close":9077.2178},{"date":"2023-08-10","close":9139.6953},{"date":"2023-08-11","close":9202.1729},{"date":"2023-08-14","close":9095.0684},{"date":"2023-08-16","close":8979.0361},{"date":"2023-08-17","close":9005.8135},{"date":"2023-08-18","close":9077.2178},{"date":"2023-08-21","close":9041.5146},{"date":"2023-08-22","close":9023.6641},{"date":"2023-08-23","close":9032.5898},{"date":"2023-08-24","close":9112.9189},{"date":"2023-08-25","close":9041.5146},{"date":"2023-08-28","close":9148.6201},{"date":"2023-08-29","close":9255.7266},{"date":"2023-08-30","close":9228.9502},{"date":"2023-08-31","close":9211.0996},{"date":"2023-09-01","close":9148.6201},{"date":"2023-09-04","close":9202.1729},{"date":"2023-09-05","close":9112.9189},{"date":"2023-09-06","close":9041.5146},{"date":"2023-09-07","close":9032.5898},{"date":"2023-09-08","close":9086.1426},{"date":"2023-09-11","close":9193.248},{"date":"2023-09-12","close":9032.5898},{"date":"2023-09-13","close":9103.9932},{"date":"2023-09-14","close":9291.4287},{"date":"2023-09-15","close":9434.2363},{"date":"2023-09-18","close":9380.6826},{"date":"2023-09-19","close":9559.1934},{"date":"2023-09-20","close":9416.3857},{"date":"2023-09-21","close":9237.876},{"date":"2023-09-22","close":9166.4717},{"date":"2023-09-25","close":9121.8438},{"date":"2023-09-26","close":9023.6641},{"date":"2023-09-27","close":9121.8438},{"date":"2023-10-04","close":9005.8135},{"date":"2023-10-05","close":8970.1113},{"date":"2023-10-06","close":8987.9619},{"date":"2023-10-10","close":9023.6641},{"date":"2023-10-11","close":9023.6641},{"date":"2023-10-12","close":9300.3535},{"date":"2023-10-13","close":9202.1729},{"date":"2023-10-16","close":9095.0684},{"date":"2023-10-17","close":9130.7705},{"date":"2023-10-18","close":9371.7578},{"date":"2023-10-19","close":9220.0234},{"date":"2023-10-20","close":9184.3223},{"date":"2023-10-23","close":9487.7891},{"date":"2023-10-24","close":9478.8643},{"date":"2023-10-25","close":9594.8945},{"date":"2023-10-26","close":9746.6279},{"date":"2023-10-27","close":10442.8164},{"date":"2023-10-30","close":10273.2324},{"date":"2023-10-31","close":10380.3369},{"date":"2023-11-01","close":10576.6982},{"date":"2023-11-02","close":10710.5801},{"date":"2023-11-03","close":10889.0898},{"date":"2023-11-06","close":11031.8975},{"date":"2023-11-07","close":11049.748},{"date":"2023-11-08","close":11371.0654},{"date":"2023-11-09","close":11977.999},{"date":"2023-11-10","close":11701.3086},{"date":"2023-11-13","close":11335.3633},{"date":"2023-11-14","close":11585.2783},{"date":"2023-11-15","close":11924.4463},{"date":"2023-11-16","close":12102.9561},{"date":"2023-11-17","close":12629.5596},{"date":"2023-11-20","close":12459.9756},{"date":"2023-11-21","close":13156.1631},{"date":"2023-11-22","close":13352.5234},{"date":"2023-11-23","close":13138.3125},{"date":"2023-11-24","close":13450.7041},{"date":"2023-11-27","close":13629.2129},{"date":"2023-11-28","close":13914.8281},{"date":"2023-11-29","close":13432.8535},{"date":"2023-11-30","close":13754.1709},{"date":"2023-12-01","close":13522.1064},{"date":"2023-12-04","close":13602.4365},{"date":"2023-12-05","close":13682.7656},{"date":"2023-12-06","close":14191.5186},{"date":"2023-12-07","close":14191.5186},{"date":"2023-12-08","close":13914.8281},{"date":"2023-12-11","close":13200.79},{"date":"2023-12-12","close":13647.0645},{"date":"2023-12-13","close":13290.0449},{"date":"2023-12-14","close":12924.0996},{"date":"2023-12-15","close":13049.0566},{"date":"2023-12-18","close":13031.2061},{"date":"2023-12-19","close":13156.1631},{"date":"2023-12-20","close":13066.9082},{"date":"2023-12-21","close":12897.3242},{"date":"2023-12-22","close":13272.1943},{"date":"2023-12-26","close":13361.4482},{"date":"2023-12-27","close":13520.626},{"date":"2023-12-28","close":13670.4385},{"date":"2024-01-02","close":13305.2695},{"date":"2024-01-03","close":13155.4561},{"date":"2024-01-04","close":13455.082},{"date":"2024-01-05","close":13455.082},{"date":"2024-01-08","close":13838.9785},{"date":"2024-01-09","close":14016.8809},{"date":"2024-01-10","close":14494.4102},{"date":"2024-01-11","close":14232.2373},{"date":"2024-01-12","close":13885.7949},{"date":"2024-01-15","close":13773.4346},{"date":"2024-01-16","close":13923.248},{"date":"2024-01-17","close":14016.8809},{"date":"2024-01-18","close":13988.791},{"date":"2024-01-19","close":14325.8711},{"date":"2024-01-22","close":14138.6045},{"date":"2024-01-23","close":14578.6807},{"date":"2024-01-24","close":14681.6768},{"date":"2024-01-25","close":15149.8428},{"date":"2024-01-26","close":16413.8887},{"date":"2024-01-29","close":16825.877},{"date":"2024-01-30","close":16685.4238},{"date":"2024-01-31","close":16797.7852},{"date":"2024-02-01","close":16835.2383},{"date":"2024-02-02","close":16638.6094},{"date":"2024-02-05","close":16685.4238},{"date":"2024-02-06","close":16816.5117},{"date":"2024-02-07","close":17387.6738},{"date":"2024-02-08","close":17050.5938},{"date":"2024-02-13","close":16460.707},{"date":"2024-02-14","close":16853.9648},{"date":"2024-02-15","close":16816.5117},{"date":"2024-02-16","close":17509.3965},{"date":"2024-02-19","close":17593.666},{"date":"2024-02-20","close":17855.8398},{"date":"2024-02-21","close":17790.2969},{"date":"2024-02-22","close":18005.6543},{"date":"2024-02-23","close":17902.6582},{"date":"2024-02-26","close":17677.9375},{"date":"2024-02-27","close":18005.6543},{"date":"2024-02-28","close":19101.1602},{"date":"2024-02-29","close":18604.9043},{"date":"2024-03-04","close":18436.3652},{"date":"2024-03-05","close":18258.4629},{"date":"2024-03-06","close":17855.8398},{"date":"2024-03-07","close":17378.3105},{"date":"2024-03-08","close":17368.9473},{"date":"2024-03-11","close":16928.873},{"date":"2024-03-12","close":15730.3672},{"date":"2024-03-13","close":15721.0049},{"date":"2024-03-14","close":16376.4365},{"date":"2024-03-15","close":16338.9824},{"date":"2024-03-18","close":16404.5254},{"date":"2024-03-19","close":16657.3359},{"date":"2024-03-20","close":16863.3301},{"date":"2024-03-21","close":17116.1367},{"date":"2024-03-22","close":17322.1309},{"date":"2024-03-25","close":16507.5215},{"date":"2024-03-26","close":16207.8975},{"date":"2024-03-27","close":16722.8789},{"date":"2024-03-28","close":16797.7852},{"date":"2024-03-29","close":16320.2568},{"date":"2024-04-01","close":16526.25},{"date":"2024-04-02","close":16198.5332},{"date":"2024-04-03","close":16320.2568},{"date":"2024-04-04","close":16048.7197},{"date":"2024-04-05","close":16189.1689},{"date":"2024-04-08","close":16114.2627},{"date":"2024-04-09","close":16123.627},{"date":"2024-04-11","close":16170.4434},{"date":"2024-04-12","close":15402.6523},{"date":"2024-04-15","close":15571.1914},{"date":"2024-04-16","close":15168.5693},{"date":"2024-04-17","close":14794.0371},{"date":"2024-04-18","close":14887.6689},{"date":"2024-04-19","close":14962.5762},{"date":"2024-04-22","close":15131.1162},{"date":"2024-04-23","close":15515.0107},{"date":"2024-04-24","close":16544.9746},{"date":"2024-04-25","close":16657.3359},{"date":"2024-04-26","close":16563.7031},{"date":"2024-04-29","close":16704.1523},{"date":"2024-04-30","close":16479.4316},{"date":"2024-05-02","close":16516.8848},{"date":"2024-05-03","close":16170.4434},{"date":"2024-05-07","close":16694.7891},{"date":"2024-05-08","close":16807.1484},{"date":"2024-05-09","close":16441.9785},{"date":"2024-05-10","close":16573.0664},{"date":"2024-05-13","close":16779.0586},{"date":"2024-05-14","close":16844.6016},{"date":"2024-05-16","close":16994.416},{"date":"2024-05-17","close":16591.793},{"date":"2024-05-20","close":16544.9746},{"date":"2024-05-21","close":16273.4395},{"date":"2024-05-22","close":16498.1602},{"date":"2024-05-23","close":16058.084},{"date":"2024-05-24","close":16573.0664},{"date":"2024-05-27","close":16544.9746},{"date":"2024-05-28","close":16395.1641},{"date":"2024-05-29","close":16750.9688},{"date":"2024-05-30","close":16273.4395},{"date":"2024-05-31","close":16432.6172},{"date":"2024-06-03","close":16086.1729},{"date":"2024-06-04","close":15767.8203},{"date":"2024-06-05","close":15805.2744},{"date":"2024-06-07","close":16320.2568},{"date":"2024-06-10","close":16114.2627},{"date":"2024-06-11","close":15889.5449},{"date":"2024-06-12","close":16086.1729},{"date":"2024-06-13","close":16273.4395},{"date":"2024-06-14","close":16020.6299},{"date":"2024-06-17","close":15992.541},{"date":"2024-06-18","close":15973.8135},{"date":"2024-06-19","close":16207.8975},{"date":"2024-06-20","close":16161.0801},{"date":"2024-06-21","close":16029.9941},{"date":"2024-06-24","close":16011.2666},{"date":"2024-06-25","close":16245.3506},{"date":"2024-06-26","close":17406.4004},{"date":"2024-06-27","close":16900.7812},{"date":"2024-06-28","close":17041.2324},{"date":"2024-07-01","close":16835.2383},{"date":"2024-07-02","close":16329.6191},{"date":"2024-07-03","close":16853.9648},{"date":"2024-07-04","close":16647.9727},{"date":"2024-07-05","close":16554.3398},{"date":"2024-07-08","close":16357.71},{"date":"2024-07-09","close":16217.2607},{"date":"2024-07-10","close":16282.8037},{"date":"2024-07-11","close":16367.0723},{"date":"2024-07-12","close":17181.6816},{"date":"2024-07-15","close":18492.5449},{"date":"2024-07-16","close":19382.0605},{"date":"2024-07-17","close":20318.3906},{"date":"2024-07-18","close":19850.2246},{"date":"2024-07-19","close":19428.877},{"date":"2024-07-22","close":19194.793},{"date":"2024-07-23","close":18820.2617},{"date":"2024-07-24","close":18679.8125},{"date":"2024-07-25","close":18773.4434},{"date":"2024-07-26","close":20177.9414},{"date":"2024-07-29","close":21348.3555},{"date":"2024-07-30","close":21254.7227},{"date":"2024-07-31","close":21535.6211},{"date":"2024-08-01","close":21395.1719},{"date":"2024-08-02","close":20973.8242},{"date":"2024-08-05","close":18867.0781},{"date":"2024-08-06","close":17977.5625},{"date":"2024-08-07","close":18024.3789},{"date":"2024-08-08","close":20692.9238},{"date":"2024-08-09","close":20505.6582},{"date":"2024-08-12","close":21722.8887},{"date":"2024-08-13","close":20646.1074},{"date":"2024-08-14","close":20412.0254},{"date":"2024-08-16","close":20318.3906},{"date":"2024-08-19","close":21020.6406},{"date":"2024-08-20","close":22050.6055},{"date":"2024-08-21","close":23455.1016},{"date":"2024-08-22","close":22612.4023},{"date":"2024-08-23","close":24344.6172},{"date":"2024-08-26","close":25000.0488},{"date":"2024-08-27","close":24906.416},{"date":"2024-08-28","close":23923.2676},{"date":"2024-08-29","close":24672.334},{"date":"2024-08-30","close":24297.8008},{"date":"2024-09-02","close":24812.7832},{"date":"2024-09-03","close":24765.9648},{"date":"2024-09-04","close":24063.7188},{"date":"2024-09-05","close":23782.8164},{"date":"2024-09-06","close":23174.2012},{"date":"2024-09-09","close":24063.7188},{"date":"2024-09-10","close":22752.8535},{"date":"2024-09-11","close":22378.3203},{"date":"2024-09-12","close":23361.4688},{"date":"2024-09-13","close":24204.168},{"date":"2024-09-19","close":22612.4023},{"date":"2024-09-20","close":23267.8359},{"date":"2024-09-23","close":21488.8047},{"date":"2024-09-24","close":22237.8711},{"date":"2024-09-25","close":21020.6406},{"date":"2024-09-26","close":21207.9062},{"date":"2024-09-27","close":20973.8242},{"date":"2024-09-30","close":20880.1895},{"date":"2024-10-02","close":20224.7598},{"date":"2024-10-04","close":19662.959},{"date":"2024-10-07","close":19335.2441},{"date":"2024-10-08","close":20131.125},{"date":"2024-10-10","close":20646.1074},{"date":"2024-10-11","close":20739.7402},{"date":"2024-10-14","close":20739.7402},{"date":"2024-10-15","close":19943.8594},{"date":"2024-10-16","close":20646.1074},{"date":"2024-10-17","close":20973.8242},{"date":"2024-10-18","close":20739.7402},{"date":"2024-10-21","close":20458.8418},{"date":"2024-10-22","close":19897.043},{"date":"2024-10-23","close":19475.6934},{"date":"2024-10-24","close":19288.4277},{"date":"2024-10-25","close":20318.3906},{"date":"2024-10-28","close":19335.2441},{"date":"2024-10-29","close":19569.3262},{"date":"2024-10-30","close":19147.9785},{"date":"2024-10-31","close":18558.0879},{"date":"2024-11-01","close":18520.6348},{"date":"2024-11-04","close":18773.4434},{"date":"2024-11-05","close":19850.2246},{"date":"2024-11-06","close":19943.8594},{"date":"2024-11-07","close":19943.8594},{"date":"2024-11-08","close":20131.125},{"date":"2024-11-11","close":19007.5273},{"date":"2024-11-12","close":18033.7422},{"date":"2024-11-13","close":17593.666},{"date":"2024-11-14","close":17649.8477},{"date":"2024-11-15","close":17640.4844},{"date":"2024-11-18","close":17855.8398},{"date":"2024-11-19","close":17780.9336},{"date":"2024-11-20","close":17144.2285},{"date":"2024-11-21","close":17294.043},{"date":"2024-11-22","close":18146.1035},{"date":"2024-11-25","close":19147.9785},{"date":"2024-11-26","close":19709.7754},{"date":"2024-11-27","close":19054.3438},{"date":"2024-11-28","close":19335.2441},{"date":"2024-11-29","close":19335.2441},{"date":"2024-12-02","close":18913.8945},{"date":"2024-12-03","close":19335.2441},{"date":"2024-12-04","close":18398.9121},{"date":"2024-12-05","close":17752.8438},{"date":"2024-12-06","close":17565.5781},{"date":"2024-12-09","close":16151.7158},{"date":"2024-12-10","close":17097.4121},{"date":"2024-12-11","close":17415.7637},{"date":"2024-12-12","close":17275.3145},{"date":"2024-12-13","close":18277.1895},{"date":"2024-12-16","close":17883.9297},{"date":"2024-12-17","close":18108.6504},{"date":"2024-12-18","close":18099.2852},{"date":"2024-12-19","close":17687.3008},{"date":"2024-12-20","close":17275.3145},{"date":"2024-12-23","close":17818.3867},{"date":"2024-12-24","close":17256.5879},{"date":"2024-12-26","close":17003.7793},{"date":"2024-12-27","close":16835.2383},{"date":"2024-12-30","close":16900.7812},{"date":"2025-01-02","close":16526.25},{"date":"2025-01-03","close":16657.3359},{"date":"2025-01-06","close":16647.9727},{"date":"2025-01-07","close":17041.2324},{"date":"2025-01-08","close":16470.0684},{"date":"2025-01-09","close":15533.7383},{"date":"2025-01-10","close":16282.8037},{"date":"2025-01-13","close":16104.9004},{"date":"2025-01-14","close":15749.0938},{"date":"2025-01-15","close":15337.1084},{"date":"2025-01-16","close":15730.3672},{"date":"2025-01-17","close":15224.748},{"date":"2025-01-20","close":15234.1123},{"date":"2025-01-21","close":15393.2881},{"date":"2025-01-22","close":15786.5479},{"date":"2025-01-23","close":15908.2705},{"date":"2025-01-24","close":16067.4473},{"date":"2025-01-31","close":15543.1016},{"date":"2025-02-03","close":15074.9355},{"date":"2025-02-04","close":15580.5547},{"date":"2025-02-05","close":16526.25},{"date":"2025-02-06","close":16573.0664},{"date":"2025-02-07","close":16947.5977},{"date":"2025-02-10","close":16956.9629},{"date":"2025-02-11","close":17144.2285},{"date":"2025-02-12","close":16713.5156},{"date":"2025-02-13","close":17996.2891},{"date":"2025-02-14","close":17837.1133},{"date":"2025-02-17","close":17322.1309},{"date":"2025-02-18","close":18118.0137},{"date":"2025-02-19","close":17743.4805},{"date":"2025-02-20","close":17237.8613},{"date":"2025-02-21","close":17640.4844},{"date":"2025-02-24","close":17574.9414},{"date":"2025-02-25","close":18136.7402},{"date":"2025-02-26","close":18389.5488},{"date":"2025-02-27","close":18211.6465},{"date":"2025-02-28","close":17134.8652},{"date":"2025-03-04","close":16928.873},{"date":"2025-03-05","close":18398.9121},{"date":"2025-03-06","close":18427.002},{"date":"2025-03-07","close":19335.2441},{"date":"2025-03-10","close":19943.8594},{"date":"2025-03-11","close":19616.1426},{"date":"2025-03-12","close":19335.2441},{"date":"2025-03-13","close":19335.2441},{"date":"2025-03-14","close":19147.9785},{"date":"2025-03-17","close":19382.0605},{"date":"2025-03-18","close":19288.4277},{"date":"2025-03-19","close":18913.8945},{"date":"2025-03-20","close":17977.5625},{"date":"2025-03-21","close":18146.1035},{"date":"2025-03-24","close":18520.6348},{"date":"2025-03-25","close":18408.2754},{"date":"2025-03-26","close":18511.2734},{"date":"2025-03-27","close":19709.7754},{"date":"2025-03-28","close":20145.6191},{"date":"2025-03-31","close":19370.7871},{"date":"2025-04-01","close":20339.3262},{"date":"2025-04-02","close":21065.7305},{"date":"2025-04-03","close":20920.4492},{"date":"2025-04-04","close":21937.416},{"date":"2025-04-07","close":20920.4492},{"date":"2025-04-08","close":20920.4492},{"date":"2025-04-09","close":20194.0449},{"date":"2025-04-10","close":20775.1699},{"date":"2025-04-11","close":20823.5957},{"date":"2025-04-14","close":20823.5957},{"date":"2025-04-15","close":21646.8555},{"date":"2025-04-16","close":21404.7207},{"date":"2025-04-17","close":21695.2812},{"date":"2025-04-18","close":21743.709},{"date":"2025-04-21","close":21404.7207},{"date":"2025-04-22","close":21598.4277},{"date":"2025-04-23","close":21550.0},{"date":"2025-04-24","close":22905.9551},{"date":"2025-04-25","close":22857.5293},{"date":"2025-04-28","close":23729.2148},{"date":"2025-04-29","close":24019.7754},{"date":"2025-04-30","close":24165.0566},{"date":"2025-05-02","close":24600.9004},{"date":"2025-05-07","close":24794.6074},{"date":"2025-05-08","close":24697.7539},{"date":"2025-05-09","close":24019.7754},{"date":"2025-05-12","close":24310.3379},{"date":"2025-05-13","close":24213.4844},{"date":"2025-05-14","close":24697.7539},{"date":"2025-05-15","close":24504.0449},{"date":"2025-05-16","close":24068.2031},{"date":"2025-05-19","close":23680.7871},{"date":"2025-05-20","close":23632.3594},{"date":"2025-05-21","close":24019.7754},{"date":"2025-05-22","close":23826.0684},{"date":"2025-05-23","close":24843.0352},{"date":"2025-05-26","close":22809.1016},{"date":"2025-05-27","close":23051.2363},{"date":"2025-05-28","close":22809.1016},{"date":"2025-05-29","close":23535.5059},{"date":"2025-05-30","close":22663.8203},{"date":"2025-06-02","close":22615.3945},{"date":"2025-06-04","close":22760.6758},{"date":"2025-06-05","close":23341.7988},{"date":"2025-06-09","close":23922.9219},{"date":"2025-06-10","close":26150.5625},{"date":"2025-06-11","close":26247.416},{"date":"2025-06-12","close":26102.1348},{"date":"2025-06-13","close":24504.0449},{"date":"2025-06-16","close":24746.1797},{"date":"2025-06-17","close":24649.3262},{"date":"2025-06-18","close":24310.3379},{"date":"2025-06-19","close":24019.7754},{"date":"2025-06-20","close":23535.5059},{"date":"2025-06-23","close":24019.7754},{"date":"2025-06-24","close":23874.4961},{"date":"2025-06-25","close":24165.0566},{"date":"2025-06-26","close":23487.0801},{"date":"2025-06-27","close":23535.5059},{"date":"2025-06-30","close":21743.709},{"date":"2025-07-01","close":22276.4043},{"date":"2025-07-02","close":22034.2695},{"date":"2025-07-03","close":22421.6855},{"date":"2025-07-04","close":21501.5742},{"date":"2025-07-07","close":21550.0},{"date":"2025-07-08","close":22518.541},{"date":"2025-07-09","close":22857.5293},{"date":"2025-07-10","close":23148.0898},{"date":"2025-07-11","close":22615.3945},{"date":"2025-07-14","close":23002.8105},{"date":"2025-07-15","close":23244.9453},{"date":"2025-07-16","close":22712.248},{"date":"2025-07-17","close":23148.0898},{"date":"2025-07-18","close":22760.6758},{"date":"2025-07-21","close":22421.6855},{"date":"2025-07-22","close":22712.248},{"date":"2025-07-23","close":22566.9668},{"date":"2025-07-24","close":22857.5293},{"date":"2025-07-25","close":22276.4043},{"date":"2025-07-28","close":21985.8438},{"date":"2025-07-29","close":23244.9453},{"date":"2025-07-30","close":22954.3828},{"date":"2025-07-31","close":22809.1016},{"date":"2025-08-01","close":21695.2812},{"date":"2025-08-04","close":22373.2598},{"date":"2025-08-05","close":22954.3828},{"date":"2025-08-06","close":23099.6641},{"date":"2025-08-07","close":23341.7988},{"date":"2025-08-08","close":23051.2363},{"date":"2025-08-11","close":21937.416},{"date":"2025-08-12","close":22276.4043},{"date":"2025-08-13","close":19806.6289},{"date":"2025-08-14","close":20000.3379},{"date":"2025-08-18","close":20000.3379},{"date":"2025-08-19","close":20194.0449},{"date":"2025-08-20","close":19903.4844},{"date":"2025-08-21","close":19661.3496},{"date":"2025-08-22","close":19564.4941},{"date":"2025-08-25","close":19806.6289},{"date":"2025-08-26","close":19467.6406},{"date":"2025-08-27","close":19612.9219},{"date":"2025-08-28","close":19351.416},{"date":"2025-08-29","close":19244.877},{"date":"2025-09-01","close":18954.3145},{"date":"2025-09-02","close":19099.5957},{"date":"2025-09-03","close":19031.7988},{"date":"2025-09-04","close":19709.7754},{"date":"2025-09-05","close":19806.6289},{"date":"2025-09-08","close":19758.2031},{"date":"2025-09-09","close":19758.2031},{"date":"2025-09-10","close":19855.0566},{"date":"2025-09-11","close":20000.3379},{"date":"2025-09-12","close":19855.0566},{"date":"2025-09-15","close":20048.7656},{"date":"2025-09-16","close":20533.0352},{"date":"2025-09-17","close":20339.3262},{"date":"2025-09-18","close":20194.0449},{"date":"2025-09-19","close":20950.0},{"date":"2025-09-22","close":19806.6289},{"date":"2025-09-23","close":20048.7656},{"date":"2025-09-24","close":20000.3379},{"date":"2025-09-25","close":19758.2031},{"date":"2025-09-26","close":19612.9219},{"date":"2025-09-29","close":19709.7754},{"date":"2025-09-30","close":19709.7754},{"date":"2025-10-01","close":19370.7871},{"date":"2025-10-02","close":19467.6406},{"date":"2025-10-10","close":19709.7754},{"date":"2025-10-13","close":19564.4941},{"date":"2025-10-14","close":19564.4941},{"date":"2025-10-15","close":20048.7656},{"date":"2025-10-16","close":19661.3496},{"date":"2025-10-17","close":18402.248},{"date":"2025-10-20","close":18557.2148},{"date":"2025-10-21","close":18595.9551},{"date":"2025-10-22","close":18741.2363},{"date":"2025-10-23","close":18731.5508},{"date":"2025-10-24","close":18809.0352},{"date":"2025-10-27","close":18828.4043},{"date":"2025-10-28","close":19419.2148},{"date":"2025-10-29","close":19273.9336},{"date":"2025-10-30","close":18557.2148},{"date":"2025-10-31","close":18673.4395},{"date":"2025-11-03","close":18566.9004},{"date":"2025-11-04","close":18499.1016},{"date":"2025-11-05","close":18198.8555},{"date":"2025-11-06","close":18121.3711},{"date":"2025-11-07","close":17898.6074},{"date":"2025-11-10","close":18063.2598},{"date":"2025-11-11","close":18411.9336},{"date":"2025-11-12","close":18440.9902},{"date":"2025-11-13","close":18750.9219},{"date":"2025-11-14","close":18499.1016},{"date":"2025-11-17","close":18402.248},{"date":"2025-11-18","close":17995.4609},{"date":"2025-11-19","close":18102.0},{"date":"2025-11-20","close":18431.3047},{"date":"2025-11-21","close":19661.3496},{"date":"2025-11-24","close":19186.7656},{"date":"2025-11-25","close":18838.0898},{"date":"2025-11-26","close":19167.3945},{"date":"2025-11-27","close":18886.5176},{"date":"2025-11-28","close":19012.4277},{"date":"2025-12-01","close":18828.4043},{"date":"2025-12-02","close":18789.6641},{"date":"2025-12-03","close":19041.4844},{"date":"2025-12-04","close":18964.0},{"date":"2025-12-05","close":19661.3496},{"date":"2025-12-08","close":19254.5625},{"date":"2025-12-09","close":19235.1914},{"date":"2025-12-10","close":19419.2148},{"date":"2025-12-11","close":20533.0352},{"date":"2025-12-12","close":21114.1582},{"date":"2025-12-15","close":20484.6074},{"date":"2025-12-16","close":20000.3379},{"date":"2025-12-17","close":21065.7305},{"date":"2025-12-18","close":20678.3145},{"date":"2025-12-19","close":20629.8887},{"date":"2025-12-22","close":20436.1797},{"date":"2025-12-23","close":20484.6074},{"date":"2025-12-24","close":20484.6074},{"date":"2025-12-26","close":20048.7656},{"date":"2025-12-29","close":20048.7656},{"date":"2025-12-30","close":21211.0117},{"date":"2026-01-02","close":20242.4727},{"date":"2026-01-05","close":20290.9004},{"date":"2026-01-06","close":20097.1914},{"date":"2026-01-07","close":19951.9102},{"date":"2026-01-08","close":19612.9219},{"date":"2026-01-09","close":20000.3379},{"date":"2026-01-12","close":20097.1914},{"date":"2026-01-13","close":19951.9102},{"date":"2026-01-14","close":20000.3379},{"date":"2026-01-15","close":19903.4844},{"date":"2026-01-16","close":19903.4844},{"date":"2026-01-19","close":19855.0566},{"date":"2026-01-20","close":19709.7754},{"date":"2026-01-21","close":19419.2148},{"date":"2026-01-22","close":19661.3496},{"date":"2026-01-23","close":19806.6289},{"date":"2026-01-26","close":19661.3496},{"date":"2026-01-27","close":19855.0566},{"date":"2026-01-28","close":20678.3145},{"date":"2026-01-29","close":20533.0352},{"date":"2026-01-30","close":19951.9102},{"date":"2026-02-02","close":19467.6406},{"date":"2026-02-03","close":20629.8887},{"date":"2026-02-04","close":20678.3145},{"date":"2026-02-05","close":19951.9102},{"date":"2026-02-06","close":20242.4727},{"date":"2026-02-09","close":21211.0117},{"date":"2026-02-10","close":22809.1016},{"date":"2026-02-11","close":22760.6758},{"date":"2026-02-12","close":22421.6855},{"date":"2026-02-13","close":22663.8203},{"date":"2026-02-19","close":22760.6758},{"date":"2026-02-20","close":23293.3711},{"date":"2026-02-23","close":23148.0898},{"date":"2026-02-24","close":23148.0898},{"date":"2026-02-25","close":23535.5059},{"date":"2026-02-26","close":23632.3594},{"date":"2026-02-27","close":22421.6855},{"date":"2026-03-03","close":21985.8438},{"date":"2026-03-04","close":19806.6289},{"date":"2026-03-05","close":20242.4727},{"date":"2026-03-06","close":20872.0234},{"date":"2026-03-09","close":19903.4844},{"date":"2026-03-10","close":20242.4727},{"date":"2026-03-11","close":20968.877},{"date":"2026-03-12","close":20726.7422},{"date":"2026-03-13","close":21307.8652},{"date":"2026-03-16","close":20484.6074},{"date":"2026-03-17","close":20194.0449},{"date":"2026-03-18","close":21404.7207},{"date":"2026-03-19","close":20872.0234},{"date":"2026-03-20","close":23341.7988},{"date":"2026-03-23","close":21888.9902},{"date":"2026-03-24","close":21162.584},{"date":"2026-03-25","close":21646.8555},{"date":"2026-03-26","close":21404.7207},{"date":"2026-03-27","close":21550.0},{"date":"2026-03-30","close":21450.0},{"date":"2026-03-31","close":20450.0},{"date":"2026-04-01","close":21400.0},{"date":"2026-04-02","close":20200.0},{"date":"2026-04-03","close":20450.0},{"date":"2026-04-06","close":20500.0},{"date":"2026-04-07","close":20450.0},{"date":"2026-04-08","close":22100.0},{"date":"2026-04-09","close":22100.0},{"date":"2026-04-10","close":22750.0},{"date":"2026-04-13","close":21800.0},{"date":"2026-04-14","close":22500.0},{"date":"2026-04-15","close":23500.0},{"date":"2026-04-16","close":23650.0},{"date":"2026-04-17","close":23400.0},{"date":"2026-04-20","close":23100.0},{"date":"2026-04-21","close":23200.0},{"date":"2026-04-22","close":24300.0},{"date":"2026-04-23","close":24150.0},{"date":"2026-04-24","close":24300.0},{"date":"2026-04-27","close":22950.0},{"date":"2026-04-28","close":23700.0},{"date":"2026-04-29","close":23500.0},{"date":"2026-04-30","close":22950.0},{"date":"2026-05-04","close":22600.0},{"date":"2026-05-06","close":22050.0},{"date":"2026-05-07","close":23400.0},{"date":"2026-05-08","close":23250.0},{"date":"2026-05-11","close":23050.0},{"date":"2026-05-12","close":22550.0},{"date":"2026-05-13","close":22650.0},{"date":"2026-05-14","close":23450.0},{"date":"2026-05-15","close":22900.0},{"date":"2026-05-18","close":22050.0},{"date":"2026-05-19","close":21200.0},{"date":"2026-05-20","close":20450.0},{"date":"2026-05-21","close":21100.0},{"date":"2026-05-22","close":22000.0},{"date":"2026-05-26","close":21400.0},{"date":"2026-05-27","close":20850.0},{"date":"2026-05-28","close":20600.0},{"date":"2026-05-29","close":20550.0},{"date":"2026-06-01","close":19920.0},{"date":"2026-06-02","close":19740.0},{"date":"2026-06-04","close":19420.0},{"date":"2026-06-05","close":19510.0},{"date":"2026-06-08","close":19010.0},{"date":"2026-06-09","close":19800.0},{"date":"2026-06-10","close":19630.0},{"date":"2026-06-11","close":19340.0},{"date":"2026-06-12","close":19920.0},{"date":"2026-06-15","close":20400.0},{"date":"2026-06-16","close":20750.0},{"date":"2026-06-17","close":20400.0},{"date":"2026-06-18","close":20200.0},{"date":"2026-06-19","close":20450.0},{"date":"2026-06-22","close":19500.0},{"date":"2026-06-23","close":19310.0},{"date":"2026-06-24","close":19040.0},{"date":"2026-06-25","close":18040.0},{"date":"2026-06-26","close":17710.0},{"date":"2026-06-29","close":19310.0},{"date":"2026-06-30","close":17960.0},{"date":"2026-07-01","close":18700.0},{"date":"2026-07-02","close":18510.0},{"date":"2026-07-03","close":18450.0},{"date":"2026-07-06","close":19280.0},{"date":"2026-07-07","close":18550.0},{"date":"2026-07-08","close":18000.0},{"date":"2026-07-09","close":17230.0},{"date":"2026-07-10","close":17800.0},{"date":"2026-07-13","close":17880.0},{"date":"2026-07-14","close":17350.0},{"date":"2026-07-15","close":17210.0},{"date":"2026-07-16","close":18030.0},{"date":"2026-07-20","close":19370.0},{"date":"2026-07-21","close":19810.0},{"date":"2026-07-22","close":19410.0},{"date":"2026-07-23","close":20750.0},{"date":"2026-07-24","close":20500.0},{"date":"2026-07-27","close":20950.0},{"date":"2026-07-28","close":19950.0},{"date":"2026-07-29","close":19020.0},{"date":"2026-07-30","close":19370.0},{"date":"2026-07-31","close":19850.0},{"date":"2026-08-03","close":20050.0},{"date":"2026-08-04","close":21250.0},{"date":"2026-08-05","close":21700.0},{"date":"2026-08-06","close":22700.0},{"date":"2026-08-07","close":22650.0},{"date":"2026-08-10","close":22750.0},{"date":"2026-08-11","close":22450.0},{"date":"2026-08-12","close":21850.0},{"date":"2026-08-13","close":21800.0},{"date":"2026-08-14","close":22100.0},{"date":"2026-08-18","close":22500.0},{"date":"2026-08-19","close":22050.0},{"date":"2026-08-20","close":21750.0},{"date":"2026-08-21","close":21600.0},{"date":"2026-08-24","close":21900.0},{"date":"2026-08-25","close":22400.0},{"date":"2026-08-26","close":23000.0},{"date":"2026-08-27","close":23000.0},{"date":"2026-08-28","close":23150.0},{"date":"2026-08-31","close":23400.0},{"date":"2026-09-01","close":23050.0},{"date":"2026-09-02","close":22800.0},{"date":"2026-09-03","close":23200.0},{"date":"2026-09-04","close":23300.0},{"date":"2026-09-07","close":23150.0},{"date":"2026-09-08","close":23200.0},{"date":"2026-09-09","close":23550.0},{"date":"2026-09-10","close":23850.0},{"date":"2026-09-11","close":24850.0},{"date":"2026-09-14","close":24250.0},{"date":"2026-09-15","close":24500.0},{"date":"2026-09-16","close":23850.0},{"date":"2026-09-17","close":23400.0},{"date":"2026-09-18","close":23550.0},{"date":"2026-09-21","close":23550.0},{"date":"2026-09-22","close":23600.0},{"date":"2026-09-23","close":23500.0},{"date":"2026-09-28","close":23450.0},{"date":"2026-09-29","close":23100.0},{"date":"2026-09-30","close":23150.0},{"date":"2026-10-01","close":22650.0},{"date":"2026-10-02","close":22350.0},{"date":"2026-10-06","close":21750.0},{"date":"2026-10-07","close":22000.0},{"date":"2026-10-08","close":21850.0},{"date":"2026-10-12","close":21600.0},{"date":"2026-10-13","close":21600.0},{"date":"2026-10-14","close":21800.0},{"date":"2026-10-15","close":20750.0},{"date":"2026-10-16","close":21250.0},{"date":"2026-10-19","close":21050.0},{"date":"2026-10-20","close":20450.0},{"date":"2026-10-21","close":20750.0},{"date":"2026-10-22","close":20950.0},{"date":"2026-10-23","close":21600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5292.0,"foreign_net":16765.0,"institution_net":-11473.0},{"date":"2026-10-21","retail_net":8136.0,"foreign_net":29304.0,"institution_net":-37440.0},{"date":"2026-10-20","retail_net":9666.0,"foreign_net":27204.0,"institution_net":-36870.0},{"date":"2026-10-19","retail_net":23921.0,"foreign_net":-17720.0,"institution_net":-6201.0},{"date":"2026-10-16","retail_net":-8813.0,"foreign_net":-46937.0,"institution_net":55750.0},{"date":"2026-10-15","retail_net":11045.0,"foreign_net":-24371.0,"institution_net":13326.0},{"date":"2026-10-14","retail_net":7233.0,"foreign_net":-47919.0,"institution_net":40686.0},{"date":"2026-10-13","retail_net":13052.0,"foreign_net":-14505.0,"institution_net":1453.0},{"date":"2026-10-12","retail_net":23087.0,"foreign_net":4903.0,"institution_net":-27990.0},{"date":"2026-10-08","retail_net":8890.0,"foreign_net":-16719.0,"institution_net":7829.0},{"date":"2026-10-07","retail_net":7438.0,"foreign_net":-8993.0,"institution_net":1555.0},{"date":"2026-10-06","retail_net":42974.0,"foreign_net":-31240.0,"institution_net":-11734.0},{"date":"2026-10-02","retail_net":23425.0,"foreign_net":-12352.0,"institution_net":-11073.0},{"date":"2026-10-01","retail_net":33167.0,"foreign_net":-30067.0,"institution_net":-3100.0},{"date":"2026-09-30","retail_net":18399.0,"foreign_net":-52238.0,"institution_net":33839.0},{"date":"2026-09-29","retail_net":22262.0,"foreign_net":-18356.0,"institution_net":-3906.0},{"date":"2026-09-28","retail_net":1880.0,"foreign_net":55789.0,"institution_net":-57669.0},{"date":"2026-09-23","retail_net":-20825.0,"foreign_net":-2145.0,"institution_net":22970.0},{"date":"2026-09-22","retail_net":22150.0,"foreign_net":-953.0,"institution_net":-21197.0},{"date":"2026-09-21","retail_net":5991.0,"foreign_net":-1615.0,"institution_net":-4376.0},{"date":"2026-09-18","retail_net":-1082.0,"foreign_net":-21358.0,"institution_net":22440.0},{"date":"2026-09-17","retail_net":-7997.0,"foreign_net":28525.0,"institution_net":-20528.0},{"date":"2026-09-16","retail_net":-2647.0,"foreign_net":-4402.0,"institution_net":7049.0},{"date":"2026-09-15","retail_net":-16873.0,"foreign_net":504.0,"institution_net":16369.0},{"date":"2026-09-14","retail_net":2547.0,"foreign_net":31271.0,"institution_net":-33818.0},{"date":"2026-09-11","retail_net":-167327.0,"foreign_net":113928.0,"institution_net":53399.0},{"date":"2026-09-10","retail_net":-24846.0,"foreign_net":-36140.0,"institution_net":60986.0},{"date":"2026-09-09","retail_net":-33515.0,"foreign_net":12022.0,"institution_net":21493.0},{"date":"2026-09-08","retail_net":-25004.0,"foreign_net":3685.0,"institution_net":21319.0},{"date":"2026-09-07","retail_net":-16275.0,"foreign_net":-9092.0,"institution_net":25367.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-5292.0,"foreign_net":16765.0,"institution_net":-11473.0},"d3":{"retail_net":12510.0,"foreign_net":73273.0,"institution_net":-85783.0},"d7":{"retail_net":45896.0,"foreign_net":-63674.0,"institution_net":17778.0},"d14":{"retail_net":197929.0,"foreign_net":-172647.0,"institution_net":-25282.0},"d30":{"retail_net":-45233.0,"foreign_net":-73222.0,"institution_net":118455.0}},"analysis":"최근 5일 외국인 순매수 8616.00, 기관 순매수 -3.62만. 30일 누적: 외국인 -7.32만, 기관 11.85만.","foreign_flow":8616.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-36234.0},"insider_trades":[],"price_analysis":{"current":21900.0,"low_30d":20300.0,"support":20805.0,"high_30d":25350.0,"change_1d":4.5,"change_7d":4.3,"change_30d":-5.4,"resistance":24845.0,"position_in_range":32.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.41,"per":5.76,"quarter":"2024-Q2"},{"pbr":0.5,"per":8.3,"quarter":"2024-Q3"},{"pbr":0.4,"per":7.15,"quarter":"2024-Q4"},{"pbr":0.46,"per":7.12,"quarter":"2025-Q1"},{"pbr":0.51,"per":7.76,"quarter":"2025-Q2"},{"pbr":0.46,"per":6.77,"quarter":"2025-Q3"},{"pbr":0.49,"per":8.84,"quarter":"2025-Q4"},{"pbr":0.47,"per":8.79,"quarter":"2026-Q1"},{"pbr":0.4,"per":6.42,"quarter":"2026-Q2"},{"pbr":0.44,"per":7.83,"quarter":"현재"}],"timeline":[{"close":17041.2324,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20880.1895,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16900.7812,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":19370.7871,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21743.709,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":19709.7754,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21211.0117,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":20450.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":17960.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.46,"pbr_5y_low":0.4,"per_5y_avg":7.43,"per_5y_low":5.76,"current_pbr":0.44,"current_per":7.83,"pbr_5y_high":0.51,"per_5y_high":8.84,"pbr_5y_median":0.46,"per_5y_median":7.15,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 36% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +35.7%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 7.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.28,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":19.97,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.03,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.41,"per":5.76,"close":17041.2324,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.5,"per":8.3,"close":20880.1895,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.4,"per":7.15,"close":16900.7812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.46,"per":7.12,"close":19370.7871,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.51,"per":7.76,"close":21743.709,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":6.77,"close":19709.7754,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.49,"per":8.84,"close":21211.0117,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":8.79,"close":20450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.4,"per":6.42,"close":17960.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.8배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1270.14,"pbr":null,"per":null,"roa":0.01113178609556442,"roe":0.025433424936311927,"revenue":914639719527.0,"market_cap":null,"net_income":83711676990.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19965902635350094,"total_assets":7520057991714.0,"total_equity":3291404016550.0,"profit_margin":0.09152420915340409,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":122718509654.0,"operating_margin":0.13417141966835103},{"eps":747.91,"pbr":0.48,"per":10.13,"roa":0.006704575650290348,"roe":0.01537513859689572,"revenue":673944517171.0,"market_cap":1601500000000.0,"net_income":49292711267.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1912440040955141,"total_assets":7352100093742.0,"total_equity":3206001100826.0,"profit_margin":0.07314060729199902,"dividend_yield":2.88,"fiscal_quarter":"Q1","operating_income":80140713641.0,"operating_margin":0.11891292472769815},{"eps":173.3,"pbr":null,"per":null,"roa":0.0015030719330606421,"roe":0.003555201939471314,"revenue":1025045323896.0,"market_cap":null,"net_income":11421994987.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20306095014694037,"total_assets":7599100705541.0,"total_equity":3212755613173.0,"profit_margin":0.01114291702106127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":41349204206.0,"operating_margin":0.040338903307065126},{"eps":604.63,"pbr":null,"per":null,"roa":0.004910702641140135,"roe":0.012430279296926684,"revenue":1053003177434.0,"market_cap":null,"net_income":39849232112.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12324818269613852,"total_assets":8114771963213.0,"total_equity":3205819528275.0,"profit_margin":0.03784341107982807,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":72987400816.0,"operating_margin":0.06931356180126502},{"eps":799.48,"pbr":null,"per":null,"roa":0.006674853532671323,"roe":0.016643553667854746,"revenue":1163210276482.0,"market_cap":null,"net_income":52691749035.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12654684064362962,"total_assets":7894068203458.0,"total_equity":3165895342217.0,"profit_margin":0.04529855873897566,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":80277863404.0,"operating_margin":0.06901405964774612},{"eps":822.15,"pbr":null,"per":null,"roa":0.006977128339372957,"roe":0.01734367222622972,"revenue":905748210984.0,"market_cap":null,"net_income":54185742285.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11765198794069981,"total_assets":7766195438777.0,"total_equity":3124236988465.0,"profit_margin":0.059824288503018845,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":53999321011.0,"operating_margin":0.05961846830736262},{"eps":685.25,"pbr":null,"per":null,"roa":0.006052521513647186,"roe":0.014500514793570965,"revenue":1125039606320.0,"market_cap":null,"net_income":45163091580.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09690756704523483,"total_assets":7461863865856.0,"total_equity":3114585393894.0,"profit_margin":0.04014355701460884,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":41752588425.0,"operating_margin":0.037112105378736444},{"eps":496.11,"pbr":null,"per":null,"roa":0.004392907166040173,"roe":0.010631165792008106,"revenue":1088599516719.0,"market_cap":null,"net_income":32696987343.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0897321014944146,"total_assets":7443131873072.0,"total_equity":3075578726049.0,"profit_margin":0.03003582753880651,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":47453282791.0,"operating_margin":0.04359112976094505},{"eps":718.99,"pbr":null,"per":null,"roa":0.006319953935379837,"roe":0.015562904367249839,"revenue":1087158883893.0,"market_cap":null,"net_income":47386413037.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10383387705647469,"total_assets":7497904814104.0,"total_equity":3044830959491.0,"profit_margin":0.04358738519186295,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":53834120811.0,"operating_margin":0.049518172190458266},{"eps":462.33,"pbr":null,"per":null,"roa":0.0041160362019921634,"roe":0.010168217269322686,"revenue":955435194851.0,"market_cap":null,"net_income":30470680011.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08629157776614818,"total_assets":7402918369924.0,"total_equity":2996659021334.0,"profit_margin":0.03189193801443739,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41596991832.0,"operating_margin":0.043537219537414094},{"eps":837.26,"pbr":null,"per":null,"roa":0.007864777119537935,"roe":0.018344772263043915,"revenue":1149091370672.0,"market_cap":null,"net_income":55181390400.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11030516823990674,"total_assets":7016268809820.0,"total_equity":3008017194695.0,"profit_margin":0.04802176033027676,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":77464594189.0,"operating_margin":0.06741378115449422},{"eps":941.84,"pbr":null,"per":null,"roa":0.009099026478619687,"roe":0.02096934460237309,"revenue":1033152031472.0,"market_cap":null,"net_income":62074286062.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10148733943697583,"total_assets":6822079945350.0,"total_equity":2960239685077.0,"profit_margin":0.06008243140514244,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":62025756827.0,"operating_margin":0.0600354593879352}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2960.42,"per":5.76,"date":"2024-06","close":17041.23,"source":"reported"},{"eps":2960.42,"per":7.27,"date":"2024-07","close":21535.62,"source":"reported"},{"eps":2960.42,"per":8.21,"date":"2024-08","close":24297.8,"source":"reported"},{"eps":2514.69,"per":8.3,"date":"2024-09","close":20880.19,"source":"reported"},{"eps":2514.69,"per":7.38,"date":"2024-10","close":18558.09,"source":"reported"},{"eps":2514.69,"per":7.69,"date":"2024-11","close":19335.24,"source":"reported"},{"eps":2362.68,"per":7.15,"date":"2024-12","close":16900.78,"source":"reported"},{"eps":2362.68,"per":6.58,"date":"2025-01","close":15543.1,"source":"reported"},{"eps":2362.68,"per":7.25,"date":"2025-02","close":17134.87,"source":"reported"},{"eps":2722.5,"per":7.12,"date":"2025-03","close":19370.79,"source":"reported"},{"eps":2722.5,"per":8.88,"date":"2025-04","close":24165.06,"source":"reported"},{"eps":2722.5,"per":8.32,"date":"2025-05","close":22663.82,"source":"reported"},{"eps":2802.99,"per":7.76,"date":"2025-06","close":21743.71,"source":"reported"},{"eps":2802.99,"per":8.14,"date":"2025-07","close":22809.1,"source":"reported"},{"eps":2802.99,"per":6.87,"date":"2025-08","close":19244.88,"source":"reported"},{"eps":2911.51,"per":6.77,"date":"2025-09","close":19709.78,"source":"reported"},{"eps":2911.51,"per":6.41,"date":"2025-10","close":18673.44,"source":"reported"},{"eps":2911.51,"per":6.53,"date":"2025-11","close":19012.43,"source":"reported"},{"eps":2399.56,"per":8.84,"date":"2025-12","close":21211.01,"source":"reported"},{"eps":2399.56,"per":8.31,"date":"2026-01","close":19951.91,"source":"reported"},{"eps":2399.56,"per":9.34,"date":"2026-02","close":22421.69,"source":"reported"},{"eps":2325.32,"per":8.79,"date":"2026-03","close":20450.0,"source":"reported"},{"eps":2325.32,"per":9.87,"date":"2026-04","close":22950.0,"source":"reported"},{"eps":2325.32,"per":8.84,"date":"2026-05","close":20550.0,"source":"reported"},{"eps":2795.98,"per":6.42,"date":"2026-06","close":17960.0,"source":"reported"},{"eps":2795.98,"per":7.1,"date":"2026-07","close":19850.0,"source":"reported"},{"eps":2795.98,"per":8.37,"date":"2026-08","close":23400.0,"source":"reported"},{"eps":2795.98,"per":8.28,"date":"2026-09","close":23150.0,"source":"reported"},{"eps":2795.98,"per":7.73,"date":"2026-10","close":21600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.73,"std":0.98,"count":29,"current":7.73,"lower_1sd":6.76,"upper_1sd":8.71},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"HDC현대산업개발","phase":"above-fold","symbol_resolved":true}